CTBC Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.40	44.55	44.20	44.55	44.55	0.45%	20,737,850
Dec 4, 2025	43.60	44.40	43.60	44.35	44.35	1.49%	26,258,770
Dec 3, 2025	44.00	44.10	43.50	43.70	43.70	-0.91%	27,402,854
Dec 2, 2025	43.80	44.10	43.65	44.10	44.10	1.61%	31,392,900
Dec 1, 2025	43.30	43.70	43.25	43.40	43.40	-0.12%	22,268,620
Nov 28, 2025	43.65	43.95	43.30	43.45	43.45	-1.25%	28,617,918
Nov 27, 2025	43.40	44.00	43.25	44.00	44.00	1.38%	34,143,739
Nov 26, 2025	43.70	43.70	43.05	43.40	43.40	0.23%	33,976,470
Nov 25, 2025	43.75	44.00	43.25	43.30	43.30	-1.81%	35,199,587
Nov 24, 2025	43.50	44.10	43.30	44.10	44.10	1.61%	78,474,970
Nov 21, 2025	43.10	43.40	42.90	43.40	43.40	0.23%	37,763,324
Nov 20, 2025	43.05	43.30	42.75	43.30	43.30	0.93%	33,916,260
Nov 19, 2025	42.70	43.10	42.40	42.90	42.90	0.70%	40,014,640
Nov 18, 2025	42.15	42.75	42.10	42.60	42.60	0.95%	41,155,840
Nov 17, 2025	42.45	42.50	42.00	42.20	42.20	-1.17%	34,037,090
Nov 14, 2025	42.65	43.15	42.40	42.70	42.70	-0.47%	29,586,270
Nov 13, 2025	43.10	43.45	42.75	42.90	42.90	-0.35%	31,157,000
Nov 12, 2025	43.50	43.75	43.05	43.05	43.05	-0.69%	29,468,710
Nov 11, 2025	42.45	43.45	42.45	43.35	43.35	2.24%	42,815,890
Nov 10, 2025	42.20	42.65	42.20	42.40	42.40	1.19%	21,597,550
Nov 7, 2025	42.40	42.50	41.90	41.90	41.90	-1.53%	19,687,090
Nov 6, 2025	42.55	42.85	42.35	42.55	42.55	0.71%	33,165,320
Nov 5, 2025	42.40	42.40	41.85	42.25	42.25	-0.35%	19,673,360
Nov 4, 2025	42.05	42.55	42.05	42.40	42.40	0.83%	29,664,820
Nov 3, 2025	41.85	42.25	41.85	42.05	42.05	0.48%	17,951,480
Oct 31, 2025	42.20	42.20	41.85	41.85	41.85	-0.24%	27,209,400
Oct 30, 2025	42.00	42.15	41.75	41.95	41.95	-0.12%	28,873,040
Oct 29, 2025	41.95	42.50	41.95	42.00	42.00	0.24%	32,464,760
Oct 28, 2025	42.60	42.65	41.90	41.90	41.90	-1.76%	39,481,830
Oct 27, 2025	43.20	43.20	42.45	42.65	42.65	1.55%	52,823,980
Oct 23, 2025	42.00	42.10	41.90	42.00	42.00	-0.12%	26,098,930
Oct 22, 2025	42.60	42.65	42.05	42.05	42.05	-0.59%	26,979,800
Oct 21, 2025	42.65	42.75	42.30	42.30	42.30	-0.24%	20,641,850
Oct 20, 2025	42.80	42.85	42.40	42.40	42.40	-0.24%	13,216,290
Oct 17, 2025	42.65	43.05	42.50	42.50	42.50	-0.23%	23,642,370
Oct 16, 2025	42.55	42.95	42.55	42.60	42.60	-	24,185,410
Oct 15, 2025	42.40	42.70	42.30	42.60	42.60	0.59%	31,233,690
Oct 14, 2025	42.20	43.00	42.20	42.35	42.35	0.47%	36,178,150
Oct 13, 2025	42.40	42.45	41.85	42.15	42.15	-1.06%	39,116,100
Oct 9, 2025	42.90	43.10	42.35	42.60	42.60	0.24%	39,604,530
Oct 8, 2025	42.60	42.85	42.50	42.50	42.50	0.59%	18,716,950
Oct 7, 2025	42.25	42.85	42.00	42.25	42.25	-0.24%	34,334,060
Oct 3, 2025	43.15	43.15	42.35	42.35	42.35	-1.40%	24,050,740
Oct 2, 2025	43.05	43.20	42.90	42.95	42.95	-0.23%	19,989,430
Oct 1, 2025	42.70	43.10	42.60	43.05	43.05	0.35%	27,441,880
Sep 30, 2025	42.20	42.95	42.20	42.90	42.90	0.70%	29,902,270
Sep 26, 2025	42.50	42.65	42.15	42.60	42.60	0.24%	25,475,440
Sep 25, 2025	43.50	43.50	42.50	42.50	42.50	-1.51%	30,176,400
Sep 24, 2025	43.25	43.55	43.15	43.15	43.15	-0.23%	19,893,060
Sep 23, 2025	43.25	43.30	43.00	43.25	43.25	0.12%	21,347,550