CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.60	42.85	42.50	42.50	42.50	0.59%	18,698,160
Oct 7, 2025	42.25	42.85	42.00	42.25	42.25	-0.24%	34,334,062
Oct 3, 2025	43.15	43.15	42.35	42.35	42.35	-1.40%	24,050,749
Oct 2, 2025	43.05	43.20	42.90	42.95	42.95	-0.23%	19,989,434
Oct 1, 2025	42.70	43.10	42.60	43.05	43.05	0.35%	27,441,883
Sep 30, 2025	42.20	42.95	42.20	42.90	42.90	0.70%	29,902,272
Sep 29, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Sep 26, 2025	42.50	42.65	42.15	42.60	42.60	0.24%	25,475,443
Sep 25, 2025	43.50	43.50	42.50	42.50	42.50	-1.51%	30,176,400
Sep 24, 2025	43.25	43.55	43.15	43.15	43.15	-0.23%	19,893,063
Sep 23, 2025	43.25	43.30	43.00	43.25	43.25	0.12%	21,347,556
Sep 22, 2025	43.60	43.60	43.20	43.20	43.20	-1.03%	20,823,779
Sep 19, 2025	43.35	43.65	42.80	43.65	43.65	1.16%	151,314,228
Sep 18, 2025	43.35	43.45	42.95	43.15	43.15	0.12%	22,699,683
Sep 17, 2025	43.30	43.45	43.10	43.10	43.10	-0.81%	21,371,427
Sep 16, 2025	43.45	43.80	43.35	43.45	43.45	0.70%	48,457,233
Sep 15, 2025	42.80	43.35	42.80	43.15	43.15	0.82%	36,934,065
Sep 12, 2025	42.50	42.80	42.45	42.80	42.80	1.30%	28,591,175
Sep 11, 2025	42.00	42.45	42.00	42.25	42.25	0.48%	24,871,491
Sep 10, 2025	42.00	42.15	41.85	42.05	42.05	0.12%	26,015,351
Sep 9, 2025	41.80	42.15	41.75	42.00	42.00	0.60%	20,461,102
Sep 8, 2025	41.85	42.00	41.75	41.75	41.75	-0.24%	19,974,009
Sep 5, 2025	41.90	42.10	41.75	41.85	41.85	-0.12%	15,484,250
Sep 4, 2025	41.70	41.95	41.65	41.90	41.90	-	16,797,401
Sep 3, 2025	42.00	42.15	41.65	41.90	41.90	-0.24%	16,679,996
Sep 2, 2025	41.40	42.00	41.35	42.00	42.00	1.45%	26,618,245
Sep 1, 2025	41.20	41.70	41.20	41.40	41.40	0.61%	31,054,632
Aug 29, 2025	41.80	41.95	41.15	41.15	41.15	-1.56%	33,437,518
Aug 28, 2025	41.85	42.25	41.80	41.80	41.80	0.12%	23,227,568
Aug 27, 2025	41.80	42.10	41.75	41.75	41.75	-0.60%	34,119,690
Aug 26, 2025	42.70	42.75	41.95	42.00	42.00	-2.10%	41,366,699
Aug 25, 2025	42.85	42.95	42.50	42.90	42.90	0.47%	20,839,120
Aug 22, 2025	43.00	43.15	42.65	42.70	42.70	-1.16%	21,915,120
Aug 21, 2025	43.00	43.20	42.90	43.20	43.20	1.17%	28,170,731
Aug 20, 2025	43.15	43.15	42.50	42.70	42.70	-0.58%	37,104,228
Aug 19, 2025	42.75	43.15	42.60	42.95	42.95	0.23%	26,755,747
Aug 18, 2025	42.85	42.90	42.25	42.85	42.85	-	40,880,919
Aug 15, 2025	43.10	43.30	42.80	42.85	42.85	-0.81%	22,438,491
Aug 14, 2025	43.10	43.40	43.00	43.20	43.20	0.47%	29,371,060
Aug 13, 2025	42.80	43.00	42.70	43.00	43.00	0.47%	23,219,190
Aug 12, 2025	43.10	43.20	42.80	42.80	42.80	-0.70%	27,598,031
Aug 11, 2025	42.80	43.20	42.80	43.10	43.10	0.23%	21,578,076
Aug 8, 2025	42.75	43.00	42.75	43.00	43.00	0.12%	17,284,317
Aug 7, 2025	43.00	43.10	42.75	42.95	42.95	0.12%	28,946,185
Aug 6, 2025	42.60	43.00	42.55	42.90	42.90	0.70%	22,437,638
Aug 5, 2025	42.40	42.75	42.15	42.60	42.60	-0.12%	38,973,975
Aug 4, 2025	41.35	42.65	41.35	42.65	42.65	2.90%	35,844,515
Aug 1, 2025	40.85	41.70	40.70	41.45	41.45	0.48%	25,760,513
Jul 31, 2025	41.55	41.65	41.25	41.25	41.25	-1.55%	25,854,061
Jul 30, 2025	41.80	42.10	41.60	41.90	41.90	0.48%	26,225,297