CTBC Financial Holding Co., Ltd. (2891.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 31.50 | 31.85 | 30.65 | 31.00 | 31.00 | 65,393,195 |
| Apr 18, 2024 | 31.70 | 31.95 | 31.45 | 31.70 | 31.70 | 44,950,634 |
| Apr 17, 2024 | 30.95 | 31.80 | 30.95 | 31.50 | 31.50 | 40,102,217 |
| Apr 16, 2024 | 31.80 | 32.05 | 30.90 | 30.95 | 30.95 | 66,272,770 |
| Apr 15, 2024 | 31.75 | 32.20 | 31.55 | 31.95 | 31.95 | 32,122,984 |
| Apr 12, 2024 | 31.70 | 32.10 | 31.70 | 31.75 | 31.75 | 27,897,424 |
| Apr 11, 2024 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | 22,129,390 |
| Apr 10, 2024 | 32.35 | 32.45 | 31.75 | 31.85 | 31.85 | 26,318,470 |
| Apr 09, 2024 | 32.20 | 32.30 | 31.90 | 32.15 | 32.15 | 22,123,204 |
| Apr 08, 2024 | 32.00 | 32.30 | 31.55 | 32.05 | 32.05 | 40,051,510 |
| Apr 03, 2024 | 31.95 | 31.95 | 31.45 | 31.45 | 31.45 | 41,153,001 |
| Apr 02, 2024 | 31.65 | 32.05 | 31.60 | 31.80 | 31.80 | 26,546,173 |
| Apr 01, 2024 | 32.80 | 32.85 | 31.50 | 31.65 | 31.65 | 53,001,689 |
| Mar 29, 2024 | 32.40 | 32.60 | 32.25 | 32.60 | 32.60 | 26,663,000 |
| Mar 28, 2024 | 32.35 | 32.45 | 32.10 | 32.40 | 32.40 | 56,255,583 |
| Mar 27, 2024 | 31.95 | 32.60 | 31.80 | 32.60 | 32.60 | 49,707,062 |
| Mar 26, 2024 | 31.70 | 32.20 | 31.60 | 31.80 | 31.80 | 37,728,957 |
| Mar 25, 2024 | 31.70 | 32.05 | 31.65 | 31.70 | 31.70 | 35,250,589 |
| Mar 22, 2024 | 32.10 | 32.80 | 31.70 | 31.90 | 31.90 | 56,761,722 |
| Mar 21, 2024 | 31.40 | 32.20 | 31.40 | 31.95 | 31.95 | 58,436,231 |
| Mar 20, 2024 | 32.00 | 32.00 | 31.20 | 31.25 | 31.25 | 55,855,271 |
| Mar 19, 2024 | 31.50 | 31.90 | 31.25 | 31.75 | 31.75 | 48,487,633 |
| Mar 18, 2024 | 31.60 | 31.80 | 31.30 | 31.50 | 31.50 | 34,169,913 |
| Mar 15, 2024 | 32.00 | 32.00 | 31.15 | 31.75 | 31.75 | 71,784,928 |
| Mar 14, 2024 | 32.00 | 32.20 | 31.70 | 32.00 | 32.00 | 76,976,514 |
| Mar 13, 2024 | 30.30 | 31.95 | 30.30 | 31.85 | 31.85 | 104,743,828 |
| Mar 12, 2024 | 30.30 | 30.45 | 30.10 | 30.45 | 30.45 | 29,273,488 |
| Mar 11, 2024 | 30.20 | 30.45 | 30.00 | 30.30 | 30.30 | 37,722,122 |
| Mar 08, 2024 | 29.75 | 30.25 | 29.70 | 30.20 | 30.20 | 59,848,121 |
| Mar 07, 2024 | 29.30 | 29.85 | 29.30 | 29.80 | 29.80 | 38,868,007 |
| Mar 06, 2024 | 29.10 | 29.65 | 29.10 | 29.50 | 29.50 | 36,062,687 |
| Mar 05, 2024 | 29.05 | 29.20 | 29.00 | 29.15 | 29.15 | 27,962,015 |
| Mar 04, 2024 | 28.95 | 29.25 | 28.95 | 29.20 | 29.20 | 32,828,939 |
| Mar 01, 2024 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | 25,130,139 |
| Feb 29, 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 52,290,017 |
| Feb 27, 2024 | 29.05 | 29.35 | 28.95 | 29.00 | 29.00 | 30,623,001 |
| Feb 26, 2024 | 28.90 | 29.30 | 28.90 | 29.10 | 29.10 | 25,475,860 |
| Feb 23, 2024 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | 25,477,050 |
| Feb 22, 2024 | 28.95 | 29.35 | 28.90 | 29.30 | 29.30 | 28,181,752 |
| Feb 21, 2024 | 28.85 | 29.05 | 28.85 | 28.95 | 28.95 | 27,567,609 |
| Feb 20, 2024 | 28.70 | 29.00 | 28.65 | 29.00 | 29.00 | 31,723,182 |
| Feb 19, 2024 | 28.30 | 28.70 | 28.25 | 28.70 | 28.70 | 29,977,617 |
| Feb 16, 2024 | 28.40 | 28.45 | 28.20 | 28.25 | 28.25 | 22,312,520 |
| Feb 15, 2024 | 28.80 | 28.80 | 28.25 | 28.40 | 28.40 | 44,551,730 |
| Feb 05, 2024 | 28.05 | 28.40 | 28.00 | 28.15 | 28.15 | 39,110,431 |
| Feb 02, 2024 | 28.50 | 28.60 | 28.15 | 28.30 | 28.30 | 39,403,269 |
| Feb 01, 2024 | 28.40 | 28.70 | 28.25 | 28.65 | 28.65 | 43,764,345 |
| Jan 31, 2024 | 28.45 | 28.50 | 28.30 | 28.45 | 28.45 | 23,882,314 |
| Jan 30, 2024 | 28.50 | 28.60 | 28.35 | 28.40 | 28.40 | 25,692,095 |
| Jan 29, 2024 | 28.40 | 28.55 | 28.35 | 28.50 | 28.50 | 22,352,224 |
| Jan 26, 2024 | 28.10 | 28.60 | 28.05 | 28.50 | 28.50 | 50,915,393 |
| Jan 25, 2024 | 27.90 | 28.20 | 27.90 | 28.15 | 28.15 | 25,633,811 |
| Jan 24, 2024 | 28.20 | 28.20 | 27.85 | 28.00 | 28.00 | 26,823,417 |
| Jan 23, 2024 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 38,827,157 |
| Jan 22, 2024 | 27.95 | 28.20 | 27.90 | 28.20 | 28.20 | 33,887,047 |
| Jan 19, 2024 | 27.60 | 27.90 | 27.60 | 27.90 | 27.90 | 44,618,982 |
| Jan 18, 2024 | 27.50 | 27.85 | 27.40 | 27.85 | 27.85 | 45,360,966 |
| Jan 17, 2024 | 27.70 | 27.80 | 27.50 | 27.55 | 27.55 | 84,030,922 |
| Jan 16, 2024 | 27.80 | 28.10 | 27.65 | 27.95 | 27.95 | 53,092,017 |
| Jan 15, 2024 | 28.10 | 28.30 | 28.10 | 28.15 | 28.15 | 20,377,725 |
| Jan 12, 2024 | 28.20 | 28.20 | 27.85 | 28.05 | 28.05 | 34,583,674 |
| Jan 11, 2024 | 28.20 | 28.40 | 28.15 | 28.35 | 28.35 | 33,704,788 |
| Jan 10, 2024 | 28.05 | 28.15 | 27.70 | 28.05 | 28.05 | 37,891,017 |
| Jan 09, 2024 | 28.50 | 28.50 | 28.05 | 28.10 | 28.10 | 36,655,839 |
| Jan 08, 2024 | 28.20 | 28.50 | 28.15 | 28.40 | 28.40 | 52,590,660 |
| Jan 05, 2024 | 28.15 | 28.20 | 28.05 | 28.10 | 28.10 | 33,453,491 |
| Jan 04, 2024 | 28.20 | 28.35 | 28.05 | 28.15 | 28.15 | 38,727,536 |
| Jan 03, 2024 | 28.10 | 28.30 | 27.80 | 28.20 | 28.20 | 56,056,539 |
| Jan 02, 2024 | 28.20 | 28.35 | 28.00 | 28.35 | 28.35 | 42,765,847 |
| Dec 29, 2023 | 28.25 | 28.35 | 28.10 | 28.35 | 28.35 | 29,880,958 |
| Dec 28, 2023 | 28.00 | 28.40 | 27.95 | 28.40 | 28.40 | 36,614,614 |
| Dec 27, 2023 | 28.00 | 28.10 | 27.90 | 28.10 | 28.10 | 28,267,010 |
| Dec 26, 2023 | 27.95 | 28.10 | 27.80 | 28.00 | 28.00 | 24,847,441 |
| Dec 25, 2023 | 27.75 | 27.95 | 27.60 | 27.85 | 27.85 | 22,756,146 |
| Dec 22, 2023 | 27.65 | 27.80 | 27.60 | 27.75 | 27.75 | 28,528,862 |
| Dec 21, 2023 | 27.50 | 27.85 | 27.45 | 27.85 | 27.85 | 42,635,571 |
| Dec 20, 2023 | 28.20 | 28.25 | 27.70 | 27.80 | 27.80 | 64,363,364 |
| Dec 19, 2023 | 28.20 | 28.25 | 27.90 | 28.25 | 28.25 | 58,013,033 |
| Dec 18, 2023 | 28.00 | 28.40 | 28.00 | 28.25 | 28.25 | 49,319,290 |
| Dec 15, 2023 | 28.50 | 28.50 | 28.10 | 28.15 | 28.15 | 66,350,275 |
| Dec 14, 2023 | 28.00 | 28.45 | 27.80 | 28.45 | 28.45 | 79,800,526 |
| Dec 13, 2023 | 27.70 | 28.00 | 27.60 | 27.95 | 27.95 | 50,978,987 |
| Dec 12, 2023 | 27.70 | 27.70 | 27.40 | 27.60 | 27.60 | 36,663,409 |
| Dec 11, 2023 | 27.50 | 27.50 | 27.10 | 27.40 | 27.40 | 26,923,491 |
| Dec 08, 2023 | 27.10 | 27.50 | 27.00 | 27.50 | 27.50 | 67,201,752 |
| Dec 07, 2023 | 27.10 | 27.10 | 26.75 | 26.85 | 26.85 | 21,476,598 |
| Dec 06, 2023 | 26.85 | 27.15 | 26.80 | 27.10 | 27.10 | 34,606,067 |
| Dec 05, 2023 | 26.85 | 26.85 | 26.55 | 26.75 | 26.75 | 39,641,072 |
| Dec 04, 2023 | 27.15 | 27.15 | 26.80 | 26.90 | 26.90 | 27,193,414 |
| Dec 01, 2023 | 27.30 | 27.30 | 26.85 | 26.95 | 26.95 | 25,213,861 |
| Nov 30, 2023 | 26.95 | 27.35 | 26.90 | 27.35 | 27.35 | 71,488,047 |
| Nov 29, 2023 | 27.20 | 27.25 | 26.85 | 26.85 | 26.85 | 49,315,920 |
| Nov 28, 2023 | 27.40 | 27.40 | 27.05 | 27.15 | 27.15 | 65,257,342 |
| Nov 27, 2023 | 26.90 | 27.15 | 26.70 | 26.70 | 26.70 | 37,513,118 |
| Nov 24, 2023 | 26.90 | 27.00 | 26.60 | 26.75 | 26.75 | 36,237,468 |
| Nov 23, 2023 | 27.20 | 27.30 | 26.65 | 26.85 | 26.85 | 42,705,377 |
| Nov 22, 2023 | 27.00 | 27.20 | 26.95 | 27.20 | 27.20 | 39,792,166 |
| Nov 21, 2023 | 26.85 | 27.15 | 26.85 | 27.05 | 27.05 | 57,266,297 |
| Nov 20, 2023 | 26.65 | 26.85 | 26.55 | 26.85 | 26.85 | 37,317,949 |
| Nov 17, 2023 | 26.85 | 27.00 | 26.70 | 26.85 | 26.85 | 41,000,316 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.