CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	50.60	51.10	50.50	50.90	-	0.59%	3,118,853
Jan 21, 2026	51.00	51.20	50.50	50.60	50.60	-0.78%	24,895,380
Jan 20, 2026	51.00	51.50	50.90	51.00	51.00	-0.39%	23,855,430
Jan 19, 2026	50.20	52.00	50.10	51.20	51.20	1.39%	33,753,560
Jan 16, 2026	50.10	51.00	49.90	50.50	50.50	0.20%	32,348,555
Jan 15, 2026	49.55	50.40	49.55	50.40	50.40	2.23%	35,529,120
Jan 14, 2026	49.95	50.20	49.30	49.30	49.30	-0.70%	26,331,414
Jan 13, 2026	50.20	50.30	49.60	49.65	49.65	-0.70%	24,292,393
Jan 12, 2026	50.00	50.40	49.80	50.00	50.00	0.60%	23,012,020
Jan 9, 2026	49.40	49.70	49.30	49.70	49.70	0.71%	16,284,802
Jan 8, 2026	49.40	49.65	49.30	49.35	49.35	-	19,567,870
Jan 7, 2026	49.90	50.10	49.10	49.35	49.35	-1.00%	27,122,320
Jan 6, 2026	49.95	50.20	49.60	49.85	49.85	-0.10%	25,927,831
Jan 5, 2026	50.40	50.70	49.90	49.90	49.90	-1.77%	35,653,780
Jan 2, 2026	50.20	51.00	49.85	50.80	50.80	1.20%	37,562,055
Dec 31, 2025	50.20	50.50	49.80	50.20	50.20	-	23,732,239
Dec 30, 2025	50.00	50.50	49.95	50.20	50.20	-0.40%	19,228,300
Dec 29, 2025	49.95	50.60	49.65	50.40	50.40	1.20%	17,040,150
Dec 26, 2025	50.30	50.30	49.45	49.80	49.80	-0.99%	50,917,330
Dec 24, 2025	50.10	50.90	49.85	50.30	50.30	-0.20%	57,233,090
Dec 23, 2025	50.40	50.40	49.85	50.40	50.40	-	50,702,944
Dec 22, 2025	50.00	50.40	49.70	50.40	50.40	1.82%	70,398,308
Dec 19, 2025	49.15	50.20	48.95	49.50	49.50	0.30%	87,984,230
Dec 18, 2025	49.90	49.90	48.65	49.35	49.35	0.82%	75,653,290
Dec 17, 2025	46.90	49.40	46.85	48.95	48.95	4.93%	126,074,200
Dec 16, 2025	46.30	47.10	46.30	46.65	46.65	-0.21%	87,785,150
Dec 15, 2025	46.50	47.15	46.15	46.75	46.75	0.54%	36,251,540
Dec 12, 2025	45.30	46.50	45.25	46.50	46.50	3.22%	48,660,110
Dec 11, 2025	45.00	45.15	44.50	45.05	45.05	0.56%	34,445,730
Dec 10, 2025	44.95	44.95	44.55	44.80	44.80	-0.33%	20,774,940
Dec 9, 2025	44.60	44.95	44.40	44.95	44.95	0.90%	26,682,060
Dec 8, 2025	44.55	44.75	44.30	44.55	44.55	-	26,918,010
Dec 5, 2025	44.40	44.55	44.20	44.55	44.55	0.45%	20,759,890
Dec 4, 2025	43.60	44.40	43.60	44.35	44.35	1.49%	26,258,770
Dec 3, 2025	44.00	44.10	43.50	43.70	43.70	-0.91%	27,402,850
Dec 2, 2025	43.80	44.10	43.65	44.10	44.10	1.61%	31,413,220
Dec 1, 2025	43.30	43.70	43.25	43.40	43.40	-0.12%	22,268,620
Nov 28, 2025	43.65	43.95	43.30	43.45	43.45	-1.25%	28,617,910
Nov 27, 2025	43.40	44.00	43.25	44.00	44.00	1.38%	34,143,730
Nov 26, 2025	43.70	43.70	43.05	43.40	43.40	0.23%	33,976,470
Nov 25, 2025	43.75	44.00	43.25	43.30	43.30	-1.81%	35,199,580
Nov 24, 2025	43.50	44.10	43.30	44.10	44.10	1.61%	78,474,970
Nov 21, 2025	43.10	43.40	42.90	43.40	43.40	0.23%	37,763,320
Nov 20, 2025	43.05	43.30	42.75	43.30	43.30	0.93%	33,916,260
Nov 19, 2025	42.70	43.10	42.40	42.90	42.90	0.70%	40,014,640
Nov 18, 2025	42.15	42.75	42.10	42.60	42.60	0.95%	41,155,840
Nov 17, 2025	42.45	42.50	42.00	42.20	42.20	-1.17%	34,037,090
Nov 14, 2025	42.65	43.15	42.40	42.70	42.70	-0.47%	29,586,270
Nov 13, 2025	43.10	43.45	42.75	42.90	42.90	-0.35%	31,157,000
Nov 12, 2025	43.50	43.75	43.05	43.05	43.05	-0.69%	29,468,710