CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	70.40	70.50	69.60	69.90	-	-0.29%	912,000
Jun 15, 2026	71.70	72.60	69.00	70.10	70.10	3.70%	42,928,280
Jun 12, 2026	67.80	69.20	66.90	67.60	67.60	0.15%	82,468,950
Jun 11, 2026	68.50	68.50	66.50	67.50	67.50	-1.03%	63,717,773
Jun 10, 2026	68.30	68.70	67.10	68.20	68.20	-1.45%	62,000,180
Jun 9, 2026	64.80	69.50	64.80	69.20	69.20	5.81%	53,708,919
Jun 8, 2026	65.20	66.90	64.50	65.40	65.40	-1.80%	46,262,357
Jun 5, 2026	66.30	68.00	66.00	66.60	66.60	-2.06%	63,844,970
Jun 4, 2026	68.00	69.20	66.00	68.00	68.00	-3.55%	97,008,090
Jun 3, 2026	65.40	70.50	64.30	70.50	70.50	9.98%	84,076,940
Jun 2, 2026	62.00	64.40	61.80	64.10	64.10	3.22%	70,381,890
Jun 1, 2026	60.50	62.60	60.50	62.10	62.10	2.64%	43,910,030
May 29, 2026	59.40	61.40	59.40	60.50	60.50	2.02%	113,545,900
May 28, 2026	58.60	60.80	58.60	59.30	59.30	0.17%	69,083,300
May 27, 2026	58.50	60.20	57.60	59.20	59.20	2.78%	65,196,440
May 26, 2026	57.30	58.70	57.30	57.60	57.60	0.52%	51,792,760
May 25, 2026	58.20	58.20	57.00	57.30	57.30	-0.52%	46,056,450
May 22, 2026	57.50	58.20	57.20	57.60	57.60	0.17%	36,846,590
May 21, 2026	57.90	58.60	57.20	57.50	57.50	-0.52%	69,768,140
May 20, 2026	56.40	58.00	55.60	57.80	57.80	4.33%	114,703,200
May 19, 2026	55.30	56.60	54.90	55.40	55.40	1.09%	58,768,660
May 18, 2026	55.00	55.40	54.40	54.80	54.80	-	30,347,390
May 15, 2026	55.10	55.60	54.70	54.80	54.80	-	36,032,190
May 14, 2026	54.40	55.90	54.40	54.80	54.80	-0.18%	39,236,130
May 13, 2026	53.50	55.30	53.50	54.90	54.90	2.62%	56,703,400
May 12, 2026	54.90	54.90	53.50	53.50	53.50	-3.25%	89,185,500
May 11, 2026	56.00	56.00	54.70	55.30	55.30	-1.95%	50,449,300
May 8, 2026	57.00	57.00	55.60	56.40	56.40	0.36%	56,515,110
May 7, 2026	55.00	56.50	54.90	56.20	56.20	2.74%	77,423,940
May 6, 2026	54.40	55.20	54.20	54.70	54.70	2.24%	68,048,480
May 5, 2026	53.30	54.40	52.80	53.50	53.50	1.13%	56,231,260
May 4, 2026	53.00	53.30	52.60	52.90	52.90	1.15%	38,717,590
Apr 30, 2026	52.70	53.10	52.30	52.30	52.30	-1.51%	52,055,560
Apr 29, 2026	53.60	53.90	52.70	53.10	53.10	-0.38%	46,618,080
Apr 28, 2026	53.50	53.80	52.90	53.30	53.30	1.14%	45,406,890
Apr 27, 2026	52.90	53.50	52.70	52.70	52.70	-0.38%	48,782,010
Apr 24, 2026	52.80	53.30	52.80	52.90	52.90	0.38%	31,571,370
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%	36,317,780
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