CTBC Financial Holding Co. Ltd. Pfd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.100	62.200	62.000	62.200	60.304	11,400
2026-04-23	62.000	62.300	62.000	62.300	60.401	59,019
2026-04-22	62.200	62.200	62.100	62.200	60.304	116,600
2026-04-21	62.100	62.200	62.000	62.200	60.304	49,453
2026-04-20	62.100	62.100	62.000	62.100	60.207	154,159
2026-04-17	62.000	62.100	61.900	62.100	60.207	47,061
2026-04-16	62.000	62.000	62.000	62.000	60.111	61,659
2026-04-15	62.000	62.000	62.000	62.000	60.111	50,724
2026-04-14	61.700	62.000	61.600	62.000	60.111	7,703
2026-04-13	61.600	61.700	61.600	61.700	59.820	4,160
2026-04-10	61.500	61.700	61.500	61.600	59.723	61,007
2026-04-09	61.500	61.500	61.500	61.500	59.626	8,287
2026-04-08	61.400	61.500	61.400	61.500	59.626	9,202
2026-04-07	61.400	61.500	61.200	61.500	59.626	56,304
2026-04-02	61.300	61.500	61.300	61.500	59.626	296,050
2026-04-01	60.900	61.000	60.900	61.000	59.141	12,009
2026-03-31	60.900	61.000	60.900	61.000	59.141	2,036
2026-03-30	60.500	61.000	60.500	61.000	59.141	4,060
2026-03-27	60.400	60.800	60.400	60.800	58.947	6,033
2026-03-26	60.800	60.800	60.800	60.800	58.947	0
2026-03-25	60.700	60.800	60.400	60.800	58.947	22,037
2026-03-24	60.600	61.000	60.400	60.700	58.850	105,000
2026-03-23	60.400	60.600	60.400	60.600	58.753	2,039
2026-03-20	60.300	60.600	60.300	60.600	58.753	105,263
2026-03-19	60.300	60.500	60.300	60.500	58.656	3,241
2026-03-18	60.500	60.500	60.500	60.500	58.656	0
2026-03-17	60.400	60.500	60.400	60.500	58.656	10,017
2026-03-16	60.400	60.500	60.300	60.500	58.656	5,065
2026-03-13	60.400	60.400	60.400	60.400	58.559	0
2026-03-12	60.300	60.400	60.300	60.400	58.559	4,014
2026-03-11	60.300	60.400	60.200	60.400	58.559	158,038
2026-03-10	60.100	60.300	60.100	60.300	58.462	6,000
2026-03-09	60.100	60.300	60.000	60.300	58.462	9,497
2026-03-06	60.200	60.300	60.200	60.300	58.462	2,000
2026-03-05	60.300	60.300	60.300	60.300	58.462	2,063
2026-03-04	60.100	60.300	60.000	60.300	58.462	8,013
2026-03-03	60.300	60.300	60.200	60.300	58.462	10,137
2026-03-02	60.000	60.300	60.000	60.100	58.268	8,000
2026-02-26	60.000	60.100	60.000	60.000	58.171	5,360
2026-02-25	60.000	60.000	60.000	60.000	58.171	5,252
2026-02-24	60.000	60.000	60.000	60.000	58.171	6,071
2026-02-23	60.000	60.100	60.000	60.100	58.268	4,036
2026-02-11	60.200	60.300	60.200	60.300	58.462	3,145
2026-02-10	60.000	60.300	60.000	60.300	58.462	11,006
2026-02-09	60.200	60.300	59.900	60.300	58.462	10,501
2026-02-06	60.200	60.300	60.200	60.300	58.462	2,104
2026-02-05	60.000	60.300	60.000	60.300	58.462	22,036
2026-02-04	60.000	60.300	60.000	60.300	58.462	3,041
2026-02-03	60.000	60.300	60.000	60.300	58.462	22,020
2026-02-02	60.000	60.300	60.000	60.300	58.462	6,097
2026-01-30	60.000	60.300	60.000	60.300	58.462	5,000
2026-01-29	60.100	60.300	60.000	60.300	58.462	15,000
2026-01-28	60.100	60.300	60.100	60.300	58.462	12,065
2026-01-27	60.100	60.300	60.100	60.300	58.462	25,045
2026-01-26	60.000	60.300	60.000	60.300	58.462	14,029
2026-01-23	60.000	60.300	60.000	60.300	58.462	10,856
2026-01-22	60.000	60.300	60.000	60.300	58.462	3,113
2026-01-21	60.000	60.300	60.000	60.300	58.462	3,012
2026-01-20	60.300	60.300	60.300	60.300	58.462	0
2026-01-19	60.000	60.300	60.000	60.300	58.462	37,052

← NewerPage 3 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.9200 TWD
2025-07-14	1.9200 TWD
2024-07-15	1.9200 TWD
2023-10-12	1.9200 TWD
2022-07-14	1.9200 TWD
2021-08-16	1.9200 TWD
2020-07-13	1.4361 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.