CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.50	42.80	42.45	42.80	42.80	1.30%	22,468,899
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
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