CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.00	43.15	42.65	42.70	42.70	-1.16%	21,897,796
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
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