CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	56.000	56.500	56.000	56.500	53.040	23,349
2024-10-25	56.400	56.400	56.400	56.400	52.946	0
2024-10-24	56.400	56.400	56.400	56.400	52.946	0
2024-10-23	56.200	56.400	56.200	56.400	52.946	10,000
2024-10-22	56.200	56.600	56.100	56.400	52.946	35,765
2024-10-21	56.500	57.000	56.000	56.700	53.227	10,200
2024-10-18	56.500	56.500	56.500	56.500	53.040	0
2024-10-17	56.600	56.600	56.200	56.500	53.040	20,150
2024-10-16	56.200	56.600	56.200	56.600	53.134	4,311
2024-10-15	56.400	56.600	56.400	56.600	53.134	39,218
2024-10-14	56.400	56.600	56.400	56.600	53.134	2,384
2024-10-11	56.600	56.700	56.500	56.700	53.227	59,324
2024-10-09	56.600	57.000	56.600	57.000	53.509	72,000
2024-10-08	56.600	57.200	56.600	57.200	53.697	66,003
2024-10-07	57.300	57.300	57.300	57.300	53.791	1,265
2024-10-04	57.400	57.400	56.600	57.000	53.509	4,167
2024-10-01	57.000	57.000	57.000	57.000	53.509	1,011
2024-09-30	56.600	56.700	56.600	56.700	53.227	99,006
2024-09-27	56.700	56.700	56.600	56.700	53.227	32,387
2024-09-26	56.600	56.800	56.600	56.700	53.227	49,000
2024-09-25	57.000	57.000	57.000	57.000	53.509	0
2024-09-24	57.000	57.000	57.000	57.000	53.509	0
2024-09-23	56.900	57.000	56.700	57.000	53.509	10,135
2024-09-20	57.000	57.000	57.000	57.000	53.509	1,044
2024-09-19	57.000	57.000	56.500	56.900	53.415	3,240
2024-09-18	57.000	57.000	57.000	57.000	53.509	0
2024-09-16	56.500	57.000	56.500	57.000	53.509	2,184
2024-09-13	57.000	57.000	57.000	57.000	53.509	0
2024-09-12	57.000	57.000	57.000	57.000	53.509	1,253
2024-09-11	56.900	57.200	56.600	56.600	53.134	11,040
2024-09-10	56.700	57.100	56.700	57.100	53.603	3,021
2024-09-09	57.200	57.200	57.200	57.200	53.697	0
2024-09-06	56.500	57.200	56.500	57.200	53.697	3,397
2024-09-05	57.400	57.400	57.400	57.400	53.885	0
2024-09-04	57.200	57.400	57.200	57.400	53.885	18,313
2024-09-03	57.200	57.400	57.200	57.400	53.885	14,206
2024-09-02	57.400	57.400	57.400	57.400	53.885	0
2024-08-30	57.400	57.400	57.400	57.400	53.885	1,007
2024-08-29	56.800	57.100	56.800	57.100	53.603	2,000
2024-08-28	57.200	57.200	57.200	57.200	53.697	1,000
2024-08-27	57.200	57.200	57.200	57.200	53.697	0
2024-08-26	57.300	57.300	56.700	57.200	53.697	5,280
2024-08-23	56.900	57.000	56.900	57.000	53.509	2,205
2024-08-22	57.000	57.000	57.000	57.000	53.509	1,013
2024-08-21	57.000	57.400	56.900	57.300	53.791	20,274
2024-08-20	57.100	57.300	57.000	57.300	53.791	5,190
2024-08-19	57.000	57.400	57.000	57.400	53.885	2,250
2024-08-16	57.100	57.600	57.000	57.600	54.072	29,451
2024-08-15	57.200	57.600	57.200	57.600	54.072	9,283
2024-08-14	57.600	57.600	57.600	57.600	54.072	1,066
2024-08-13	57.500	57.600	57.500	57.600	54.072	2,100
2024-08-12	57.400	57.500	57.000	57.500	53.978	7,070
2024-08-09	57.100	57.400	57.100	57.400	53.885	16,232
2024-08-08	57.700	57.700	57.700	57.700	54.166	0
2024-08-07	57.700	57.700	57.700	57.700	54.166	2,024
2024-08-06	57.100	57.700	57.100	57.700	54.166	7,056
2024-08-05	57.600	57.700	57.000	57.700	54.166	19,378
2024-08-02	57.000	57.700	57.000	57.700	54.166	13,913
2024-08-01	57.500	57.700	57.500	57.700	54.166	5,300
2024-07-31	57.500	57.500	57.500	57.500	53.978	6,072

← NewerPage 9 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.