CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	62.70	63.00	61.00	62.50	-	0.81%	26,754,254
Jul 29, 2026	63.50	63.50	60.80	62.00	62.00	-0.64%	54,440,650
Jul 28, 2026	62.60	63.20	61.90	62.40	62.40	-0.95%	36,638,240
Jul 27, 2026	63.60	63.60	62.50	63.00	63.00	-0.94%	26,839,449
Jul 24, 2026	62.80	64.00	62.80	63.60	63.60	0.16%	15,538,569
Jul 23, 2026	64.80	64.80	62.40	63.50	63.50	-0.78%	33,755,644
Jul 22, 2026	62.90	64.30	62.90	64.00	64.00	2.07%	35,445,208
Jul 21, 2026	61.50	63.30	61.20	62.70	62.70	1.95%	49,568,669
Jul 20, 2026	62.40	62.50	60.70	61.50	61.50	-0.97%	69,548,055
Jul 17, 2026	62.80	62.90	61.30	62.10	62.10	-1.43%	85,999,991
Jul 16, 2026	63.50	64.00	62.50	63.00	63.00	-0.79%	49,676,897
Jul 15, 2026	64.60	65.30	62.90	63.50	63.50	-2.31%	78,871,534
Jul 14, 2026	67.50	67.50	63.50	65.00	65.00	-2.26%	80,126,413
Jul 13, 2026	70.10	70.20	66.10	66.50	66.50	-1.33%	108,347,523
Jul 9, 2026	71.70	71.70	69.90	69.90	67.40	-1.96%	59,414,195
Jul 8, 2026	71.20	71.30	69.80	71.30	68.75	1.57%	51,426,917
Jul 7, 2026	71.30	72.20	70.20	70.20	67.69	-1.68%	57,251,759
Jul 6, 2026	71.00	72.00	70.70	71.40	68.85	1.13%	31,695,629
Jul 3, 2026	69.80	71.40	69.70	70.60	68.07	1.00%	35,420,670
Jul 2, 2026	71.10	71.80	69.70	69.90	67.40	-0.99%	50,413,867
Jul 1, 2026	71.60	72.20	70.10	70.60	68.07	-0.56%	48,090,303
Jun 30, 2026	70.90	71.50	69.80	71.00	68.46	1.00%	47,644,978
Jun 29, 2026	71.30	71.80	69.70	70.30	67.79	-	38,798,544
Jun 26, 2026	70.50	71.00	69.90	70.30	67.79	-0.42%	42,393,077
Jun 25, 2026	69.90	71.20	69.80	70.60	68.07	1.00%	38,035,136
Jun 24, 2026	71.50	72.00	69.90	69.90	67.40	-3.45%	53,286,650
Jun 23, 2026	70.30	73.60	70.30	72.40	69.81	2.70%	62,355,320
Jun 22, 2026	71.90	71.90	70.10	70.50	67.98	-1.95%	52,526,387
Jun 18, 2026	71.30	72.70	70.90	71.90	69.33	1.27%	58,777,260
Jun 17, 2026	70.70	72.70	69.90	71.00	68.46	0.28%	36,670,620
Jun 16, 2026	70.40	71.70	69.60	70.80	68.27	1.00%	40,981,290
Jun 15, 2026	71.70	72.60	69.00	70.10	67.59	3.70%	42,928,280
Jun 12, 2026	67.80	69.20	66.90	67.60	65.18	0.15%	82,468,950
Jun 11, 2026	68.50	68.50	66.50	67.50	65.09	-1.03%	63,717,770
Jun 10, 2026	68.30	68.70	67.10	68.20	65.76	-1.45%	62,000,180
Jun 9, 2026	64.80	69.50	64.80	69.20	66.72	5.81%	53,708,919
Jun 8, 2026	65.20	66.90	64.50	65.40	63.06	-1.80%	46,262,357
Jun 5, 2026	66.30	68.00	66.00	66.60	64.22	-2.06%	63,844,970
Jun 4, 2026	68.00	69.20	66.00	68.00	65.57	-3.55%	97,008,090
Jun 3, 2026	65.40	70.50	64.30	70.50	67.98	9.98%	84,076,940
Jun 2, 2026	62.00	64.40	61.80	64.10	61.81	3.22%	70,381,890
Jun 1, 2026	60.50	62.60	60.50	62.10	59.88	2.64%	43,910,030
May 29, 2026	59.40	61.40	59.40	60.50	58.34	2.02%	113,545,900
May 28, 2026	58.60	60.80	58.60	59.30	57.18	0.17%	69,083,300
May 27, 2026	58.50	60.20	57.60	59.20	57.08	2.78%	65,196,440
May 26, 2026	57.30	58.70	57.30	57.60	55.54	0.52%	51,792,760
May 25, 2026	58.20	58.20	57.00	57.30	55.25	-0.52%	46,056,450
May 22, 2026	57.50	58.20	57.20	57.60	55.54	0.17%	36,846,590
May 21, 2026	57.90	58.60	57.20	57.50	55.44	-0.52%	69,768,140
May 20, 2026	56.40	58.00	55.60	57.80	55.73	4.33%	114,703,200