CTBC Financial Holding Co., Ltd. (2891B.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 60.30 | 60.40 | 60.10 | 60.40 | 60.40 | 23,571 |
| 22 May 2024 | 60.30 | 60.40 | 60.00 | 60.40 | 60.40 | 33,695 |
| 21 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 5,070 |
| 20 May 2024 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | 14,580 |
| 17 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 4,281 |
| 16 May 2024 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 6,999 |
| 15 May 2024 | 60.00 | 60.20 | 59.90 | 60.20 | 60.20 | 13,765 |
| 14 May 2024 | 60.20 | 60.20 | 60.10 | 60.20 | 60.20 | 9,002 |
| 13 May 2024 | 60.20 | 60.20 | 60.00 | 60.10 | 60.10 | 52,545 |
| 10 May 2024 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | 14,000 |
| 09 May 2024 | 60.00 | 60.10 | 59.90 | 60.00 | 60.00 | 142,049 |
| 08 May 2024 | 60.10 | 60.10 | 59.90 | 60.10 | 60.10 | 55,515 |
| 07 May 2024 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 20,344 |
| 06 May 2024 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | 148,050 |
| 03 May 2024 | 60.10 | 60.10 | 59.90 | 60.10 | 60.10 | 163,336 |
| 02 May 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 76,601 |
| 30 Apr 2024 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 159,186 |
| 29 Apr 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 106,107 |
| 26 Apr 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 151,046 |
| 25 Apr 2024 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | 197,070 |
| 24 Apr 2024 | 60.00 | 60.20 | 59.90 | 60.20 | 60.20 | 16,241 |
| 23 Apr 2024 | 59.90 | 60.20 | 59.80 | 60.00 | 60.00 | 83,116 |
| 22 Apr 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 202,002 |
| 19 Apr 2024 | 60.20 | 60.20 | 59.90 | 60.10 | 60.10 | 161,564 |
| 18 Apr 2024 | 60.20 | 60.20 | 59.90 | 60.00 | 60.00 | 49,028 |
| 17 Apr 2024 | 59.90 | 60.10 | 59.90 | 60.00 | 60.00 | 61,081 |
| 16 Apr 2024 | 60.30 | 60.30 | 59.90 | 60.10 | 60.10 | 222,617 |
| 15 Apr 2024 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 46,073 |
| 12 Apr 2024 | 60.30 | 60.30 | 60.00 | 60.30 | 60.30 | 10,200 |
| 11 Apr 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 65,374 |
| 10 Apr 2024 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 63,234 |
| 09 Apr 2024 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | 31,000 |
| 08 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 03 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3,198 |
| 02 Apr 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 20,087 |
| 01 Apr 2024 | 59.90 | 60.30 | 59.90 | 60.30 | 60.30 | 11,389 |
| 29 Mar 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 28,000 |
| 28 Mar 2024 | 60.10 | 60.30 | 60.10 | 60.10 | 60.10 | 6,797 |
| 27 Mar 2024 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 36,340 |
| 26 Mar 2024 | 60.30 | 60.40 | 60.10 | 60.30 | 60.30 | 22,106 |
| 25 Mar 2024 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 12,099 |
| 22 Mar 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 17,966 |
| 21 Mar 2024 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | 16,239 |
| 20 Mar 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 81,215 |
| 19 Mar 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 60,561 |
| 18 Mar 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 39,212 |
| 15 Mar 2024 | 59.90 | 60.10 | 59.90 | 60.00 | 60.00 | 4,791 |
| 14 Mar 2024 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | 35,524 |
| 13 Mar 2024 | 59.90 | 60.00 | 59.80 | 60.00 | 60.00 | 22,113 |
| 12 Mar 2024 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 63,507 |
| 11 Mar 2024 | 60.10 | 60.20 | 60.00 | 60.00 | 60.00 | 10,084 |
| 08 Mar 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 16,190 |
| 07 Mar 2024 | 60.30 | 60.30 | 59.90 | 60.10 | 60.10 | 62,858 |
| 06 Mar 2024 | 60.00 | 60.30 | 60.00 | 60.00 | 60.00 | 12,789 |
| 05 Mar 2024 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 42,014 |
| 04 Mar 2024 | 60.00 | 60.20 | 59.40 | 60.10 | 60.10 | 67,728 |
| 01 Mar 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 8,274 |
| 29 Feb 2024 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 7,026 |
| 27 Feb 2024 | 60.20 | 60.30 | 60.10 | 60.10 | 60.10 | 167,061 |
| 26 Feb 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 21,396 |
| 23 Feb 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 3,220 |
| 22 Feb 2024 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | 23,155 |
| 21 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 6,896 |
| 20 Feb 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 26,234 |
| 19 Feb 2024 | 60.10 | 60.30 | 60.00 | 60.30 | 60.30 | 8,300 |
| 16 Feb 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 15,054 |
| 15 Feb 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 5,030 |
| 05 Feb 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 12,060 |
| 02 Feb 2024 | 60.30 | 60.30 | 60.00 | 60.30 | 60.30 | 27,134 |
| 01 Feb 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 22,378 |
| 31 Jan 2024 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | 50,858 |
| 30 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3,080 |
| 29 Jan 2024 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | 39,040 |
| 26 Jan 2024 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 96,040 |
| 25 Jan 2024 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 25,040 |
| 24 Jan 2024 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 41,024 |
| 23 Jan 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 7,199 |
| 22 Jan 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 19,080 |
| 19 Jan 2024 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | 28,014 |
| 18 Jan 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 22,000 |
| 17 Jan 2024 | 60.30 | 60.30 | 60.00 | 60.20 | 60.20 | 63,039 |
| 16 Jan 2024 | 60.20 | 60.30 | 60.20 | 60.20 | 60.20 | 92,199 |
| 15 Jan 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 24,099 |
| 12 Jan 2024 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 15,588 |
| 11 Jan 2024 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | 7,192 |
| 10 Jan 2024 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | 25,059 |
| 09 Jan 2024 | 59.90 | 60.20 | 59.90 | 60.20 | 60.20 | 43,005 |
| 08 Jan 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 44,000 |
| 05 Jan 2024 | 59.90 | 59.90 | 59.80 | 59.90 | 59.90 | 22,250 |
| 04 Jan 2024 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 51,027 |
| 03 Jan 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | 72,000 |
| 02 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1,016 |
| 29 Dec 2023 | 59.40 | 59.40 | 59.20 | 59.40 | 59.40 | 367,107 |
| 28 Dec 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 111,598 |
| 27 Dec 2023 | 59.50 | 59.60 | 59.40 | 59.40 | 59.40 | 166,410 |
| 26 Dec 2023 | 59.50 | 59.60 | 59.40 | 59.50 | 59.50 | 161,159 |
| 25 Dec 2023 | 59.20 | 59.60 | 59.20 | 59.50 | 59.50 | 141,140 |
| 22 Dec 2023 | 59.20 | 59.50 | 59.00 | 59.50 | 59.50 | 33,819 |
| 21 Dec 2023 | 59.30 | 59.50 | 59.30 | 59.50 | 59.50 | 87,381 |
| 20 Dec 2023 | 59.30 | 59.40 | 59.30 | 59.40 | 59.40 | 152,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.