CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.85	41.70	40.70	41.45	41.45	0.48%	20,781,477
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
Jul 29, 2025	42.20	42.30	41.50	41.70	41.70	-0.95%	52,634,918
Jul 28, 2025	42.60	42.80	42.00	42.10	42.10	-0.94%	41,148,200
Jul 25, 2025	42.65	42.85	42.25	42.50	42.50	-1.05%	50,448,582
Jul 24, 2025	42.90	43.10	42.50	42.95	42.95	-0.12%	38,554,049
Jul 23, 2025	42.95	43.00	42.45	43.00	43.00	0.82%	44,188,362
Jul 22, 2025	42.70	43.15	42.45	42.65	42.65	0.35%	51,735,351
Jul 21, 2025	42.75	43.25	42.25	42.50	42.50	-0.47%	43,852,485
Jul 18, 2025	42.90	43.10	42.50	42.70	42.70	-0.23%	21,194,690
Jul 17, 2025	43.00	43.00	42.50	42.80	42.80	-0.47%	44,780,551
Jul 16, 2025	42.65	43.00	42.45	43.00	43.00	0.23%	54,192,347
Jul 15, 2025	42.05	42.90	42.05	42.90	42.90	2.39%	56,309,662
Jul 14, 2025	41.15	42.40	40.90	41.90	41.90	-4.45%	83,076,199
Jul 11, 2025	44.00	44.40	43.85	43.85	41.55	-0.57%	91,447,099
Jul 10, 2025	43.90	44.30	43.35	44.10	41.79	0.46%	81,995,696
Jul 9, 2025	44.40	44.50	43.35	43.90	41.60	-1.13%	84,640,492
Jul 8, 2025	44.90	44.95	44.15	44.40	42.07	-1.22%	58,392,944
Jul 7, 2025	44.50	44.95	44.30	44.95	42.59	1.01%	56,407,727
Jul 4, 2025	44.45	44.80	44.35	44.50	42.17	0.23%	44,019,225
Jul 3, 2025	44.05	44.50	44.00	44.40	42.07	1.14%	53,025,376
Jul 2, 2025	43.95	44.65	43.90	43.90	41.60	-0.23%	49,291,282
Jul 1, 2025	43.75	44.85	43.55	44.00	41.69	0.69%	110,875,253
Jun 30, 2025	44.25	44.25	43.70	43.70	41.41	-1.80%	44,984,865
Jun 27, 2025	44.30	44.75	44.25	44.50	42.17	0.45%	49,595,762
Jun 26, 2025	44.00	44.50	43.90	44.30	41.98	0.91%	57,518,948
Jun 25, 2025	43.80	43.90	43.50	43.90	41.60	0.34%	38,692,291
Jun 24, 2025	43.10	43.75	43.05	43.75	41.45	1.86%	55,775,051
Jun 23, 2025	42.65	42.95	42.45	42.95	40.70	-	31,463,796
Jun 20, 2025	42.90	43.15	42.65	42.95	40.70	-0.12%	56,476,681
Jun 19, 2025	42.75	43.25	42.75	43.00	40.74	-0.23%	39,420,561
Jun 18, 2025	42.65	43.10	42.60	43.10	40.84	1.17%	54,265,018
Jun 17, 2025	42.70	43.10	42.60	42.60	40.37	-0.23%	71,963,164
Jun 16, 2025	42.60	43.05	42.55	42.70	40.46	-	39,346,930
Jun 13, 2025	42.00	42.85	41.95	42.70	40.46	0.47%	68,081,981
Jun 12, 2025	42.15	42.60	42.05	42.50	40.27	0.83%	60,212,068
Jun 11, 2025	42.45	42.50	41.60	42.15	39.94	-0.82%	75,121,422
Jun 10, 2025	41.85	42.75	41.55	42.50	40.27	1.19%	95,866,345
Jun 9, 2025	41.75	42.00	41.40	42.00	39.80	1.08%	40,960,266
Jun 6, 2025	41.25	41.95	41.25	41.55	39.37	0.85%	64,746,759
Jun 5, 2025	42.20	42.40	40.80	41.20	39.04	-3.06%	110,362,963
Jun 4, 2025	42.70	43.00	42.20	42.50	40.27	-1.16%	157,830,053
Jun 3, 2025	41.75	43.00	41.45	43.00	40.74	2.87%	214,520,762
Jun 2, 2025	40.55	41.80	40.35	41.80	39.61	2.33%	160,002,693
May 29, 2025	41.40	41.75	40.85	40.85	38.71	-0.61%	258,362,797
May 28, 2025	41.30	42.00	40.85	41.10	38.94	0.74%	194,365,202
May 27, 2025	41.35	41.90	40.80	40.80	38.66	-1.33%	168,049,223
May 26, 2025	42.65	43.00	41.35	41.35	39.18	-3.39%	130,538,879
May 23, 2025	43.25	43.35	42.75	42.80	40.55	-0.23%	122,713,094