CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	55.00	56.50	54.90	56.30	56.30	2.93%	65,504,644
May 6, 2026	54.40	55.20	54.20	54.70	54.70	2.24%	68,048,483
May 5, 2026	53.30	54.40	52.80	53.50	53.50	1.13%	56,231,261
May 4, 2026	53.00	53.30	52.60	52.90	52.90	1.15%	38,666,790
Apr 30, 2026	52.70	53.10	52.30	52.30	52.30	-1.51%	52,055,563
Apr 29, 2026	53.60	53.90	52.70	53.10	53.10	-0.38%	46,618,085
Apr 28, 2026	53.50	53.80	52.90	53.30	53.30	1.14%	45,406,895
Apr 27, 2026	52.90	53.50	52.70	52.70	52.70	-0.38%	48,782,011
Apr 24, 2026	52.80	53.30	52.80	52.90	52.90	0.38%	31,571,379
Apr 23, 2026	53.50	54.00	52.60	52.70	52.70	-1.50%	51,669,210
Apr 22, 2026	53.00	53.90	53.00	53.50	53.50	0.94%	36,246,130
Apr 21, 2026	53.60	53.70	53.00	53.00	53.00	-0.19%	47,163,340
Apr 20, 2026	53.10	53.70	52.70	53.10	53.10	-	47,288,390
Apr 17, 2026	53.30	53.30	52.50	53.10	53.10	-0.56%	44,474,690
Apr 16, 2026	53.00	53.70	52.50	53.40	53.40	1.14%	51,776,650
Apr 15, 2026	53.30	53.40	52.50	52.80	52.80	-0.56%	54,743,340
Apr 14, 2026	53.30	54.30	53.10	53.10	53.10	-0.38%	45,778,860
Apr 13, 2026	53.60	54.20	53.30	53.30	53.30	-1.30%	36,402,520
Apr 10, 2026	54.00	54.40	53.60	54.00	54.00	-1.46%	43,434,780
Apr 9, 2026	55.80	55.90	54.10	54.80	54.80	-3.01%	64,531,920
Apr 8, 2026	56.30	56.90	54.50	56.50	56.50	1.25%	72,173,230
Apr 7, 2026	54.20	56.00	53.30	55.80	55.80	2.39%	54,325,900
Apr 2, 2026	55.00	55.00	53.60	54.50	54.50	1.49%	50,602,010
Apr 1, 2026	52.70	53.90	52.10	53.70	53.70	4.68%	60,426,400
Mar 31, 2026	52.20	52.20	51.30	51.30	51.30	-1.16%	39,257,160
Mar 30, 2026	51.50	52.50	51.50	51.90	51.90	-2.08%	46,338,430
Mar 27, 2026	52.80	53.00	52.20	53.00	53.00	-	33,063,900
Mar 26, 2026	53.00	53.20	52.60	53.00	53.00	0.38%	19,905,090
Mar 25, 2026	53.30	53.30	52.10	52.80	52.80	1.54%	30,310,180
Mar 24, 2026	51.50	52.30	51.30	52.00	52.00	0.97%	27,752,600
Mar 23, 2026	50.80	51.70	50.40	51.50	51.50	-1.15%	61,126,020
Mar 20, 2026	51.40	52.20	51.40	52.10	52.10	0.97%	37,020,330
Mar 19, 2026	52.40	52.40	51.50	51.60	51.60	-3.19%	42,863,060
Mar 18, 2026	53.80	53.90	53.00	53.30	53.30	0.76%	24,419,980
Mar 17, 2026	52.50	53.40	52.10	52.90	52.90	1.93%	38,028,800
Mar 16, 2026	51.70	52.60	51.30	51.90	51.90	1.17%	33,041,610
Mar 13, 2026	51.00	51.80	50.70	51.30	51.30	-	38,404,160
Mar 12, 2026	50.60	51.30	50.20	51.30	51.30	0.20%	58,542,920
Mar 11, 2026	50.80	51.90	50.80	51.20	51.20	-	26,471,190
Mar 10, 2026	52.00	52.00	50.50	51.20	51.20	0.39%	52,094,350
Mar 9, 2026	49.45	51.00	49.40	51.00	51.00	-0.78%	69,794,550
Mar 6, 2026	50.90	51.80	50.90	51.40	51.40	-0.19%	30,432,400
Mar 5, 2026	51.50	52.00	50.90	51.50	51.50	1.98%	33,861,740
Mar 4, 2026	52.50	52.60	50.50	50.50	50.50	-5.61%	81,891,260
Mar 3, 2026	53.00	53.90	53.00	53.50	53.50	-0.56%	42,887,710
Mar 2, 2026	55.20	55.20	53.50	53.80	53.80	-3.76%	71,431,280
Feb 26, 2026	53.90	56.40	53.90	55.90	55.90	4.49%	99,441,670
Feb 25, 2026	53.70	54.70	53.20	53.50	53.50	-0.56%	45,658,780
Feb 24, 2026	54.10	54.20	53.20	53.80	53.80	-0.19%	36,735,780
Feb 23, 2026	53.80	54.90	53.00	53.90	53.90	3.26%	75,672,130