CTBC Financial Holding Co., Ltd. (TPE:2891)
42.00
+0.10 (0.24%)
Oct 29, 2025, 1:30 PM CST
CTBC Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42.60 | 42.65 | 41.90 | 41.90 | 41.90 | -1.76% | 39,481,830 |
| Oct 27, 2025 | 43.20 | 43.20 | 42.45 | 42.65 | 42.65 | 1.55% | 52,823,981 |
| Oct 23, 2025 | 42.00 | 42.10 | 41.90 | 42.00 | 42.00 | -0.12% | 26,098,938 |
| Oct 22, 2025 | 42.60 | 42.65 | 42.05 | 42.05 | 42.05 | -0.59% | 26,979,802 |
| Oct 21, 2025 | 42.65 | 42.75 | 42.30 | 42.30 | 42.30 | -0.24% | 20,641,856 |
| Oct 20, 2025 | 42.80 | 42.85 | 42.40 | 42.40 | 42.40 | -0.24% | 13,216,292 |
| Oct 17, 2025 | 42.65 | 43.05 | 42.50 | 42.50 | 42.50 | -0.23% | 23,642,370 |
| Oct 16, 2025 | 42.55 | 42.95 | 42.55 | 42.60 | 42.60 | - | 24,185,417 |
| Oct 15, 2025 | 42.40 | 42.70 | 42.30 | 42.60 | 42.60 | 0.59% | 31,233,692 |
| Oct 14, 2025 | 42.20 | 43.00 | 42.20 | 42.35 | 42.35 | 0.47% | 36,178,151 |
| Oct 13, 2025 | 42.40 | 42.45 | 41.85 | 42.15 | 42.15 | -1.06% | 39,116,105 |
| Oct 9, 2025 | 42.90 | 43.10 | 42.35 | 42.60 | 42.60 | 0.24% | 39,604,534 |
| Oct 8, 2025 | 42.60 | 42.85 | 42.50 | 42.50 | 42.50 | 0.59% | 18,716,958 |
| 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 |