CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	53.00	53.20	52.60	52.90	-	0.19%	7,529,729
Mar 25, 2026	53.30	53.30	52.10	52.80	52.80	1.54%	30,310,180
Mar 24, 2026	51.50	52.30	51.30	52.00	52.00	0.97%	27,752,603
Mar 23, 2026	50.80	51.70	50.40	51.50	51.50	-1.15%	61,126,020
Mar 20, 2026	51.40	52.20	51.40	52.10	52.10	0.97%	37,020,334
Mar 19, 2026	52.40	52.40	51.50	51.60	51.60	-3.19%	42,863,067
Mar 18, 2026	53.80	53.90	53.00	53.30	53.30	0.76%	24,419,982
Mar 17, 2026	52.50	53.40	52.10	52.90	52.90	1.93%	37,967,970
Mar 16, 2026	51.70	52.60	51.30	51.90	51.90	1.17%	33,028,520
Mar 13, 2026	51.00	51.80	50.70	51.30	51.30	-	38,360,630
Mar 12, 2026	50.60	51.30	50.20	51.30	51.30	0.20%	58,494,020
Mar 11, 2026	50.80	51.90	50.80	51.20	51.20	-	26,471,190
Mar 10, 2026	52.00	52.00	50.50	51.20	51.20	0.39%	52,094,359
Mar 9, 2026	49.45	51.00	49.40	51.00	51.00	-0.78%	69,794,550
Mar 6, 2026	50.90	51.80	50.90	51.40	51.40	-0.19%	30,432,400
Mar 5, 2026	51.50	52.00	50.90	51.50	51.50	1.98%	33,861,742
Mar 4, 2026	52.50	52.60	50.50	50.50	50.50	-5.61%	81,891,264
Mar 3, 2026	53.00	53.90	53.00	53.50	53.50	-0.56%	42,887,710
Mar 2, 2026	55.20	55.20	53.50	53.80	53.80	-3.76%	71,431,285
Feb 26, 2026	53.90	56.40	53.90	55.90	55.90	4.49%	99,441,670
Feb 25, 2026	53.70	54.70	53.20	53.50	53.50	-0.56%	45,658,780
Feb 24, 2026	54.10	54.20	53.20	53.80	53.80	-0.19%	36,735,788
Feb 23, 2026	53.80	54.90	53.00	53.90	53.90	3.26%	75,672,130
Feb 11, 2026	51.90	52.40	51.60	52.20	52.20	0.97%	33,845,890
Feb 10, 2026	52.00	52.30	51.70	51.70	51.70	-0.58%	27,978,246
Feb 9, 2026	51.90	52.40	51.70	52.00	52.00	0.78%	23,189,974
Feb 6, 2026	51.30	51.80	51.00	51.60	51.60	-0.19%	21,922,734
Feb 5, 2026	51.10	51.90	50.90	51.70	51.70	0.98%	26,579,603
Feb 4, 2026	51.20	52.20	50.90	51.20	51.20	0.20%	24,125,505
Feb 3, 2026	50.90	51.80	50.80	51.10	51.10	0.39%	19,104,550
Feb 2, 2026	51.00	51.20	50.30	50.90	50.90	-	26,281,839
Jan 30, 2026	52.00	52.10	50.80	50.90	50.90	-2.12%	37,328,400
Jan 29, 2026	51.20	52.40	51.10	52.00	52.00	1.56%	40,702,590
Jan 28, 2026	50.90	51.20	50.50	51.20	51.20	0.79%	23,811,630
Jan 27, 2026	50.90	51.40	50.80	50.80	50.80	-0.39%	36,451,993
Jan 26, 2026	50.50	51.00	50.10	51.00	51.00	0.99%	26,762,656
Jan 23, 2026	50.80	51.00	50.00	50.50	50.50	-0.59%	22,426,783
Jan 22, 2026	50.60	51.20	50.50	50.80	50.80	0.40%	25,030,530
Jan 21, 2026	51.00	51.20	50.50	50.60	50.60	-0.78%	24,895,380
Jan 20, 2026	51.00	51.50	50.90	51.00	51.00	-0.39%	23,855,430
Jan 19, 2026	50.20	52.00	50.10	51.20	51.20	1.39%	33,753,560
Jan 16, 2026	50.10	51.00	49.90	50.50	50.50	0.20%	32,348,555
Jan 15, 2026	49.55	50.40	49.55	50.40	50.40	2.23%	35,529,120
Jan 14, 2026	49.95	50.20	49.30	49.30	49.30	-0.70%	26,331,414
Jan 13, 2026	50.20	50.30	49.60	49.65	49.65	-0.70%	24,292,393
Jan 12, 2026	50.00	50.40	49.80	50.00	50.00	0.60%	23,012,020
Jan 9, 2026	49.40	49.70	49.30	49.70	49.70	0.71%	16,284,802
Jan 8, 2026	49.40	49.65	49.30	49.35	49.35	-	19,567,870
Jan 7, 2026	49.90	50.10	49.10	49.35	49.35	-1.00%	27,122,320
Jan 6, 2026	49.95	50.20	49.60	49.85	49.85	-0.10%	25,927,831