CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	75.80	79.80	75.30	78.70	78.70	4.38%	63,465,312
Nov 12, 2026	74.60	75.70	73.90	75.40	75.40	0.94%	35,585,558
Nov 11, 2026	73.30	74.70	72.60	74.70	74.70	1.36%	40,496,594
Nov 10, 2026	74.70	75.80	73.10	73.70	73.70	-2.90%	36,917,627
Nov 9, 2026	73.40	76.20	72.80	75.90	75.90	3.41%	56,872,338
Nov 6, 2026	69.20	74.40	67.50	73.40	73.40	-2.00%	58,648,967
Nov 5, 2026	74.20	75.00	73.10	74.90	74.90	2.32%	54,622,319
Nov 4, 2026	74.00	74.50	72.20	73.20	73.20	-1.35%	41,950,417
Nov 3, 2026	75.50	75.50	72.90	74.20	74.20	-1.07%	47,585,191
Nov 2, 2026	76.40	76.40	74.10	75.00	75.00	-1.06%	46,554,762
Oct 30, 2026	75.00	75.80	74.00	75.80	75.80	0.66%	50,114,684
Oct 29, 2026	74.50	76.20	74.10	75.30	75.30	1.48%	37,662,046
Oct 28, 2026	74.10	75.20	73.80	74.20	74.20	-1.07%	23,395,490
Oct 27, 2026	76.90	76.90	74.00	75.00	75.00	0.13%	54,838,088
Oct 22, 2026	73.90	75.50	73.90	74.90	74.90	0.13%	32,375,399
Oct 21, 2026	73.00	74.90	71.80	74.80	74.80	4.47%	44,237,923
Oct 20, 2026	72.00	72.90	71.50	71.60	71.60	-2.45%	28,956,227
Oct 19, 2026	74.80	74.80	72.80	73.40	73.40	-0.27%	35,305,334
Oct 16, 2026	72.60	75.30	72.60	73.60	73.60	0.96%	51,055,231
Oct 15, 2026	72.00	73.60	70.70	72.90	72.90	2.10%	76,789,506
Oct 14, 2026	71.90	71.90	70.60	71.40	71.40	-0.28%	31,052,725
Oct 13, 2026	68.60	72.00	68.60	71.60	71.60	2.58%	60,733,848
Oct 12, 2026	68.20	70.20	67.40	69.80	69.80	3.71%	39,137,256
Oct 8, 2026	68.70	69.20	67.30	67.30	67.30	-2.04%	23,641,558
Oct 7, 2026	68.80	69.50	68.30	68.70	68.70	0.44%	20,360,687
Oct 6, 2026	67.50	68.50	67.50	68.40	68.40	1.48%	29,788,093
Oct 5, 2026	68.40	68.40	67.30	67.40	67.40	0.15%	16,418,201
Oct 2, 2026	67.30	68.00	67.30	67.30	67.30	-0.88%	18,882,806
Oct 1, 2026	68.10	68.40	67.10	67.90	67.90	-0.73%	28,647,138
Sep 30, 2026	69.60	69.60	68.40	68.40	68.40	-0.44%	26,395,156
Sep 29, 2026	67.30	69.70	67.30	68.70	68.70	0.29%	27,538,151
Sep 24, 2026	68.10	69.10	68.10	68.50	68.50	-0.58%	17,628,463
Sep 23, 2026	70.00	70.00	68.90	68.90	68.90	-1.01%	20,610,634
Sep 22, 2026	71.00	71.00	69.50	69.60	69.60	-1.14%	16,809,301
Sep 21, 2026	69.50	71.00	69.00	70.40	70.40	1.29%	21,196,337
Sep 18, 2026	72.00	72.00	68.90	69.50	69.50	-2.39%	74,865,308
Sep 17, 2026	70.80	71.70	70.10	71.20	71.20	0.56%	35,730,969
Sep 16, 2026	70.10	71.00	69.50	70.80	70.80	1.58%	50,439,678
Sep 15, 2026	69.50	69.90	68.20	69.70	69.70	2.35%	59,318,127
Sep 14, 2026	67.10	68.10	66.50	68.10	68.10	1.49%	28,023,152
Sep 11, 2026	66.50	67.40	66.30	67.10	67.10	-0.30%	22,714,818
Sep 10, 2026	66.00	67.30	66.00	67.30	67.30	1.05%	19,389,793
Sep 9, 2026	67.40	67.40	66.20	66.60	66.60	-2.35%	29,229,387
Sep 8, 2026	67.50	68.30	67.20	68.20	68.20	1.19%	27,768,434
Sep 7, 2026	68.40	69.50	67.10	67.40	67.40	-1.46%	29,422,109
Sep 4, 2026	67.30	68.40	66.70	68.40	68.40	1.33%	29,198,109
Sep 3, 2026	66.60	68.00	66.30	67.50	67.50	1.35%	37,253,663
Sep 2, 2026	65.80	66.70	65.40	66.60	66.60	0.15%	33,384,053
Sep 1, 2026	65.50	66.50	65.10	66.50	66.50	2.78%	39,727,859
Aug 31, 2026	63.50	65.00	63.50	64.70	64.70	0.47%	39,573,473