CTBC Financial Holding Co., Ltd. (TPE:2891)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
42.00
+0.10 (0.24%)
Oct 29, 2025, 1:30 PM CST

CTBC Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202542.6042.6541.9041.9041.90-1.76%39,481,830
Oct 27, 202543.2043.2042.4542.6542.651.55%52,823,981
Oct 23, 202542.0042.1041.9042.0042.00-0.12%26,098,938
Oct 22, 202542.6042.6542.0542.0542.05-0.59%26,979,802
Oct 21, 202542.6542.7542.3042.3042.30-0.24%20,641,856
Oct 20, 202542.8042.8542.4042.4042.40-0.24%13,216,292
Oct 17, 202542.6543.0542.5042.5042.50-0.23%23,642,370
Oct 16, 202542.5542.9542.5542.6042.60-24,185,417
Oct 15, 202542.4042.7042.3042.6042.600.59%31,233,692
Oct 14, 202542.2043.0042.2042.3542.350.47%36,178,151
Oct 13, 202542.4042.4541.8542.1542.15-1.06%39,116,105
Oct 9, 202542.9043.1042.3542.6042.600.24%39,604,534
Oct 8, 202542.6042.8542.5042.5042.500.59%18,716,958
Oct 7, 202542.2542.8542.0042.2542.25-0.24%34,334,062
Oct 3, 202543.1543.1542.3542.3542.35-1.40%24,050,749
Oct 2, 202543.0543.2042.9042.9542.95-0.23%19,989,434
Oct 1, 202542.7043.1042.6043.0543.050.35%27,441,883
Sep 30, 202542.2042.9542.2042.9042.900.70%29,902,272
Sep 29, 202542.6042.6042.6042.6042.60--
Sep 26, 202542.5042.6542.1542.6042.600.24%25,475,443
Sep 25, 202543.5043.5042.5042.5042.50-1.51%30,176,400
Sep 24, 202543.2543.5543.1543.1543.15-0.23%19,893,063
Sep 23, 202543.2543.3043.0043.2543.250.12%21,347,556
Sep 22, 202543.6043.6043.2043.2043.20-1.03%20,823,779
Sep 19, 202543.3543.6542.8043.6543.651.16%151,314,228
Sep 18, 202543.3543.4542.9543.1543.150.12%22,699,683
Sep 17, 202543.3043.4543.1043.1043.10-0.81%21,371,427
Sep 16, 202543.4543.8043.3543.4543.450.70%48,457,233
Sep 15, 202542.8043.3542.8043.1543.150.82%36,934,065
Sep 12, 202542.5042.8042.4542.8042.801.30%28,591,175
Sep 11, 202542.0042.4542.0042.2542.250.48%24,871,491
Sep 10, 202542.0042.1541.8542.0542.050.12%26,015,351
Sep 9, 202541.8042.1541.7542.0042.000.60%20,461,102
Sep 8, 202541.8542.0041.7541.7541.75-0.24%19,974,009
Sep 5, 202541.9042.1041.7541.8541.85-0.12%15,484,250
Sep 4, 202541.7041.9541.6541.9041.90-16,797,401
Sep 3, 202542.0042.1541.6541.9041.90-0.24%16,679,996
Sep 2, 202541.4042.0041.3542.0042.001.45%26,618,245
Sep 1, 202541.2041.7041.2041.4041.400.61%31,054,632
Aug 29, 202541.8041.9541.1541.1541.15-1.56%33,437,518
Aug 28, 202541.8542.2541.8041.8041.800.12%23,227,568
Aug 27, 202541.8042.1041.7541.7541.75-0.60%34,119,690
Aug 26, 202542.7042.7541.9542.0042.00-2.10%41,366,699
Aug 25, 202542.8542.9542.5042.9042.900.47%20,839,120
Aug 22, 202543.0043.1542.6542.7042.70-1.16%21,915,120
Aug 21, 202543.0043.2042.9043.2043.201.17%28,170,731
Aug 20, 202543.1543.1542.5042.7042.70-0.58%37,104,228
Aug 19, 202542.7543.1542.6042.9542.950.23%26,755,747
Aug 18, 202542.8542.9042.2542.8542.85-40,880,919
Aug 15, 202543.1043.3042.8042.8542.85-0.81%22,438,491