CTBC Financial Holding Co., Ltd. (TPE:2891)
Taiwan · Delayed Price · Currency is TWD 67.90
-0.50 (-0.73%)
Oct 1, 2026, 1:30 PM CST
CTBC Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,342,520 |
| Sep 29, 2026 | 67.30 | 69.70 | 67.30 | 68.70 | 68.70 | 0.29% | 27,518,990 |
| Sep 24, 2026 | 68.10 | 69.10 | 68.10 | 68.50 | 68.50 | -0.58% | 17,595,420 |
| 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 | -1.54% | 21,196,337 |
| Sep 20, 2026 | 72.00 | 73.30 | 68.90 | 71.50 | 71.50 | 2.88% | 1,998,308 |
| 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% | 35,705,790 |
| 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% | 19,379,100 |
| Sep 9, 2026 | 67.40 | 67.40 | 66.20 | 66.60 | 66.60 | -2.35% | 25,157,610 |
| 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% | 37,220,400 |
| 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 |
| Aug 28, 2026 | 63.80 | 64.60 | 63.70 | 64.40 | 64.40 | 0.94% | 19,662,584 |
| Aug 27, 2026 | 64.60 | 65.10 | 63.80 | 63.80 | 63.80 | -1.24% | 25,373,855 |
| Aug 26, 2026 | 64.00 | 65.30 | 63.90 | 64.60 | 64.60 | 0.16% | 28,409,411 |
| Aug 25, 2026 | 63.10 | 64.70 | 63.10 | 64.50 | 64.50 | 1.42% | 20,384,130 |
| Aug 24, 2026 | 64.90 | 65.60 | 63.60 | 63.60 | 63.60 | -2.15% | 17,523,520 |
| Aug 21, 2026 | 63.70 | 65.50 | 63.00 | 65.00 | 65.00 | 2.52% | 51,382,764 |
| Aug 20, 2026 | 65.00 | 65.20 | 62.10 | 63.40 | 63.40 | -2.31% | 60,202,192 |
| Aug 19, 2026 | 66.40 | 66.40 | 64.70 | 64.90 | 64.90 | -2.41% | 34,187,497 |
| Aug 18, 2026 | 66.20 | 66.50 | 65.90 | 66.50 | 66.50 | 1.37% | 26,516,533 |
| Aug 17, 2026 | 66.30 | 66.30 | 65.20 | 65.60 | 65.60 | -0.30% | 26,449,448 |
| Aug 14, 2026 | 66.90 | 67.20 | 65.20 | 65.80 | 65.80 | -1.05% | 25,329,102 |
| Aug 13, 2026 | 66.30 | 66.50 | 65.20 | 66.50 | 66.50 | -0.15% | 27,681,040 |
| Aug 12, 2026 | 66.30 | 67.00 | 65.50 | 66.60 | 66.60 | -0.30% | 37,755,639 |
| Aug 11, 2026 | 67.00 | 67.30 | 66.30 | 66.80 | 66.80 | 0.45% | 28,839,763 |
| Aug 10, 2026 | 65.80 | 66.50 | 64.90 | 66.50 | 66.50 | 1.37% | 22,172,119 |
| Aug 7, 2026 | 65.70 | 65.70 | 64.70 | 65.60 | 65.60 | 1.55% | 16,259,888 |
| Aug 6, 2026 | 65.10 | 66.40 | 64.60 | 64.60 | 64.60 | -2.12% | 27,411,090 |
| Aug 5, 2026 | 65.10 | 66.70 | 65.10 | 66.00 | 66.00 | 1.85% | 33,164,030 |
| Aug 4, 2026 | 65.00 | 65.50 | 64.30 | 64.80 | 64.80 | - | 43,740,149 |
| Aug 3, 2026 | 64.00 | 65.80 | 63.80 | 64.80 | 64.80 | -0.15% | 40,197,340 |
| Jul 31, 2026 | 64.50 | 65.50 | 63.60 | 64.90 | 64.90 | 2.85% | 48,156,570 |
| Jul 30, 2026 | 62.70 | 63.20 | 61.00 | 63.10 | 63.10 | 1.77% | 43,842,809 |
| 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 |