CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	58.400	58.400	58.100	58.400	54.823	46,309
2025-01-21	58.500	58.500	58.500	58.500	54.917	0
2025-01-20	58.100	58.500	58.100	58.500	54.917	8,386
2025-01-17	58.100	58.500	58.100	58.500	54.917	6,000
2025-01-16	58.100	58.200	58.100	58.200	54.636	3,063
2025-01-15	58.200	58.200	58.200	58.200	54.636	0
2025-01-14	58.200	58.200	58.200	58.200	54.636	0
2025-01-13	58.100	58.200	58.100	58.200	54.636	7,484
2025-01-10	57.700	58.000	57.700	58.000	54.448	6,239
2025-01-09	57.700	58.000	57.600	58.000	54.448	28,168
2025-01-08	57.600	57.800	57.600	57.800	54.260	50,121
2025-01-07	57.500	57.700	57.500	57.600	54.072	47,089
2025-01-06	57.400	57.700	57.400	57.700	54.166	2,034
2025-01-03	57.700	57.700	57.700	57.700	54.166	2,251
2025-01-02	57.100	57.700	57.000	57.700	54.166	18,229
2024-12-31	57.000	57.700	56.900	57.700	54.166	18,290
2024-12-30	57.000	57.000	56.800	57.000	53.509	22,172
2024-12-27	56.800	56.900	56.600	56.900	53.415	4,002
2024-12-26	56.900	56.900	56.900	56.900	53.415	2,041
2024-12-25	56.900	56.900	56.900	56.900	53.415	0
2024-12-24	56.400	56.900	56.400	56.900	53.415	11,254
2024-12-23	56.800	56.800	56.400	56.800	53.321	6,043
2024-12-20	56.900	56.900	56.900	56.900	53.415	0
2024-12-19	56.800	56.900	56.800	56.900	53.415	2,000
2024-12-18	56.800	56.900	56.800	56.900	53.415	3,000
2024-12-17	56.600	56.900	56.600	56.900	53.415	7,055
2024-12-16	56.300	56.600	56.300	56.600	53.134	27,000
2024-12-13	56.400	56.400	56.300	56.400	52.946	39,010
2024-12-12	56.500	56.500	56.300	56.500	53.040	107,316
2024-12-11	56.400	56.600	56.400	56.600	53.134	3,160
2024-12-10	56.300	56.600	56.300	56.600	53.134	2,200
2024-12-09	56.500	56.600	56.500	56.600	53.134	3,028
2024-12-06	56.500	56.600	56.500	56.600	53.134	5,006
2024-12-05	56.500	56.600	55.900	56.600	53.134	17,023
2024-12-04	56.600	56.600	56.600	56.600	53.134	1,301
2024-12-03	56.600	56.600	56.100	56.400	52.946	8,005
2024-12-02	56.400	56.400	56.400	56.400	52.946	2,010
2024-11-29	56.600	56.600	56.000	56.400	52.946	3,023
2024-11-28	56.400	56.400	56.400	56.400	52.946	2,104
2024-11-27	56.000	56.500	55.900	56.000	52.570	95,000
2024-11-26	56.000	56.000	55.900	56.000	52.570	64,296
2024-11-25	56.000	56.000	55.900	56.000	52.570	59,074
2024-11-22	56.300	56.400	55.900	56.000	52.570	33,468
2024-11-21	56.400	56.400	55.800	55.800	52.383	57,337
2024-11-20	55.800	55.800	55.800	55.800	52.383	139,484
2024-11-19	56.900	56.900	55.800	56.000	52.570	90,000
2024-11-18	55.900	56.000	55.900	56.000	52.570	64,025
2024-11-15	55.800	55.900	55.800	55.900	52.476	93,250
2024-11-14	55.800	56.000	55.700	56.000	52.570	96,266
2024-11-13	55.800	55.900	55.800	55.900	52.476	68,069
2024-11-12	55.900	55.900	55.800	55.800	52.383	61,147
2024-11-11	55.900	55.900	55.900	55.900	52.476	10,152
2024-11-08	56.000	56.000	56.000	56.000	52.570	54,706
2024-11-07	55.900	56.100	55.900	56.100	52.664	14,470
2024-11-06	55.800	56.100	55.800	56.100	52.664	45,150
2024-11-05	56.500	56.500	55.800	56.300	52.852	8,251
2024-11-04	55.900	56.100	55.600	56.100	52.664	48,600
2024-11-01	56.100	56.100	56.100	56.100	52.664	0
2024-10-30	56.000	56.100	56.000	56.100	52.664	17,333
2024-10-29	56.000	56.200	56.000	56.200	52.758	30,004

← NewerPage 8 of 21 · 1,218 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.