2891.TW - CTBC Financial Holding Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202023.3523.4523.1023.2023.2028,298,000
Feb 20, 202023.3023.4523.2523.4523.4540,525,624
Feb 19, 202023.2023.3023.0023.3023.3035,229,590
Feb 18, 202022.9523.1022.8523.1023.1028,569,770
Feb 17, 202022.8022.9522.7022.9522.9538,345,889
Feb 14, 202022.7522.8522.7522.8022.8014,428,746
Feb 13, 202022.6522.8022.6022.8022.8024,941,107
Feb 12, 202022.5022.7522.5022.6522.6534,993,145
Feb 11, 202022.5022.5522.4022.5522.5519,638,667
Feb 10, 202022.4022.5022.3522.5022.5029,232,982
Feb 07, 202022.4022.5022.3522.5022.5031,906,792
Feb 06, 202022.4022.5022.3522.5022.5023,983,939
Feb 05, 202022.2022.4022.1022.4022.4027,399,395
Feb 04, 202022.5022.5022.3022.3022.3042,350,077
Feb 03, 202021.6021.9521.5021.9521.9541,522,634
Jan 31, 202022.0022.2521.9522.0522.0555,909,172
Jan 30, 202022.5522.5522.0022.0022.00105,417,554
Jan 20, 202022.6022.9022.6022.9022.9032,131,541
Jan 17, 202022.6522.6522.4522.6022.6017,242,153
Jan 16, 202022.6522.7022.5022.6022.6022,443,307
Jan 15, 202022.7022.7522.5022.7022.7033,337,659
Jan 14, 202022.5022.6022.4522.6022.6035,947,690
Jan 13, 202022.3522.5022.2022.5022.5024,209,400
Jan 10, 202022.3022.4022.1522.2522.2523,934,745
Jan 09, 202022.2522.3522.2022.3022.3021,026,240
Jan 08, 202022.2522.2522.1022.2522.2530,189,341
Jan 07, 202022.2522.4022.2022.3522.3523,433,012
Jan 06, 202022.4522.4522.1522.2522.2525,122,532
Jan 03, 202022.3522.4522.3022.4522.4517,305,776
Jan 02, 202022.4022.4022.2522.3522.3513,304,479
Dec 31, 201922.4022.4522.3022.4022.4019,073,737
Dec 30, 201922.4522.5022.4022.5022.5018,568,725
Dec 27, 201922.5022.5022.4022.5022.5013,153,673
Dec 26, 201922.4522.4522.3522.4522.4511,430,526
Dec 25, 201922.5022.5022.4022.4522.459,826,768
Dec 24, 201922.4522.5022.4022.4522.4518,894,562
Dec 23, 201922.4022.5022.3522.5022.5023,075,574
Dec 20, 201922.5022.5022.4022.4022.4051,985,263
Dec 19, 201922.4022.5022.3522.4022.4027,986,685
Dec 18, 201922.4022.5022.2022.5022.5035,058,350
Dec 17, 201922.3022.4022.2522.4022.4033,757,265
Dec 16, 201922.5022.5022.2522.3022.3077,505
Dec 13, 201922.2522.5022.2022.5022.5058,658,915
Dec 12, 201922.2022.2522.1022.1522.1536,157,617
Dec 11, 201921.9522.1021.9022.1022.1029,581,681
Dec 10, 201921.9022.0021.8021.9521.9524,988,822
Dec 09, 201921.8521.8521.7021.8521.8515,746,390
Dec 06, 201921.8021.9021.6521.9021.9023,019,379
Dec 05, 201921.9022.0021.7021.7021.7027,388,597
Dec 04, 201921.8021.8521.6021.8521.8527,311,651
Dec 03, 201921.8021.8021.7021.7521.7525,379,945
Dec 02, 201921.8521.8521.7021.8521.8522,502,845
Nov 29, 201921.9522.0021.8021.8521.8527,820,650
Nov 28, 201922.2022.2521.9521.9521.9521,687,713
Nov 27, 201922.1522.2522.0522.2522.2517,843,539
Nov 26, 201921.9522.3021.9522.1022.1072,755,420
Nov 25, 201922.0022.1021.8521.9021.9026,204,183
Nov 22, 201922.0522.0521.9022.0022.0024,215,223
Nov 21, 201922.0522.1021.9522.0022.0040,885,991
Nov 20, 201922.2022.3022.0522.1522.1535,862,194
Nov 19, 201922.1522.2522.1022.2522.2523,555,255
Nov 18, 201922.1522.3022.1022.2522.2529,098,742
Nov 15, 201922.3022.3522.1022.1522.1533,601,275
Nov 14, 201922.2522.2522.0522.1522.1531,664,594
Nov 13, 201921.9022.2521.8522.2522.2567,558,955
Nov 12, 201921.7022.0021.7021.9021.9056,552,235
Nov 11, 201921.8021.8021.5021.6021.6040,907,467
Nov 08, 201921.8021.8521.7021.8521.8527,773,119
Nov 07, 201921.7521.8021.6021.7021.7023,946,970
Nov 06, 201921.5521.8021.5021.7521.7558,744,224
Nov 05, 201921.4521.5021.4021.5021.5025,032,412
Nov 04, 201921.3021.4521.2521.4521.4538,431,486
Nov 01, 201921.2021.2521.1521.2521.2512,319,833
Oct 31, 201921.1521.2521.1021.2021.2038,009,558
Oct 30, 201921.1521.1520.9521.1021.1031,763,293
Oct 29, 201921.1521.2521.0521.1521.1528,392,372
Oct 28, 201921.1021.1020.9521.1021.1023,491,617
Oct 25, 201921.1521.2020.9021.0521.0518,939,647
Oct 24, 201921.0521.1520.9521.1521.1528,670,051
Oct 23, 201921.0521.1020.8521.0021.0021,955,294
Oct 22, 201921.0521.1020.9021.1021.1028,619,980
Oct 21, 201920.9021.0520.8521.0021.0016,236,733
Oct 18, 201921.1021.1520.9020.9020.9032,804,970
Oct 17, 201920.9521.1520.9021.1521.1532,570,111
Oct 16, 201920.9521.0020.9020.9520.9526,380,051
Oct 15, 201920.9020.9020.8520.9020.9014,146,728
Oct 14, 201920.8020.9020.7020.9020.9030,731,280
Oct 09, 201920.7020.7520.6020.6020.6014,219,103
Oct 08, 201920.6520.9520.6520.7520.7521,576,628
Oct 07, 201920.6020.6520.5520.5520.5511,854,295
Oct 04, 201920.5520.6520.5020.6020.6012,347,614
Oct 03, 201920.5520.6520.5520.5520.5514,371,789
Oct 02, 201920.6520.8520.6520.8020.8012,185,963
Oct 01, 201920.6020.8520.6020.8520.8528,293,073
Sep 27, 201920.7020.8520.6020.6020.6016,325,838
Sep 26, 201920.7020.7520.6520.7020.7019,186,726
Sep 25, 201920.7520.7520.5020.6520.6538,111,299
Sep 24, 201920.8520.9020.6020.7520.7535,826,986
Sep 23, 201921.2521.3020.8520.9020.9029,451,246
Sep 20, 201921.2521.3021.2021.3021.3041,364,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...