CTBC Financial Holding Co., Ltd. (2891.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.95 | 31.45 | 30.95 | 31.15 | 31.15 | 18,884,397 |
| 25 Apr 2024 | 31.25 | 31.45 | 30.95 | 31.00 | 31.00 | 31,048,146 |
| 24 Apr 2024 | 31.80 | 32.10 | 31.40 | 31.45 | 31.45 | 40,839,592 |
| 23 Apr 2024 | 31.50 | 31.80 | 31.45 | 31.55 | 31.55 | 36,242,333 |
| 22 Apr 2024 | 31.25 | 31.80 | 31.10 | 31.35 | 31.35 | 44,974,171 |
| 19 Apr 2024 | 31.50 | 31.85 | 30.65 | 31.00 | 31.00 | 65,393,195 |
| 18 Apr 2024 | 31.70 | 31.95 | 31.45 | 31.70 | 31.70 | 44,950,634 |
| 17 Apr 2024 | 30.95 | 31.80 | 30.95 | 31.50 | 31.50 | 40,102,217 |
| 16 Apr 2024 | 31.80 | 32.05 | 30.90 | 30.95 | 30.95 | 66,272,770 |
| 15 Apr 2024 | 31.75 | 32.20 | 31.55 | 31.95 | 31.95 | 32,122,984 |
| 12 Apr 2024 | 31.70 | 32.10 | 31.70 | 31.75 | 31.75 | 27,897,424 |
| 11 Apr 2024 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | 22,129,390 |
| 10 Apr 2024 | 32.35 | 32.45 | 31.75 | 31.85 | 31.85 | 26,318,470 |
| 09 Apr 2024 | 32.20 | 32.30 | 31.90 | 32.15 | 32.15 | 22,123,204 |
| 08 Apr 2024 | 32.00 | 32.30 | 31.55 | 32.05 | 32.05 | 40,051,510 |
| 03 Apr 2024 | 31.95 | 31.95 | 31.45 | 31.45 | 31.45 | 41,153,001 |
| 02 Apr 2024 | 31.65 | 32.05 | 31.60 | 31.80 | 31.80 | 26,546,173 |
| 01 Apr 2024 | 32.80 | 32.85 | 31.50 | 31.65 | 31.65 | 53,001,689 |
| 29 Mar 2024 | 32.40 | 32.60 | 32.25 | 32.60 | 32.60 | 26,663,000 |
| 28 Mar 2024 | 32.35 | 32.45 | 32.10 | 32.40 | 32.40 | 56,255,583 |
| 27 Mar 2024 | 31.95 | 32.60 | 31.80 | 32.60 | 32.60 | 49,707,062 |
| 26 Mar 2024 | 31.70 | 32.20 | 31.60 | 31.80 | 31.80 | 37,728,957 |
| 25 Mar 2024 | 31.70 | 32.05 | 31.65 | 31.70 | 31.70 | 35,250,589 |
| 22 Mar 2024 | 32.10 | 32.80 | 31.70 | 31.90 | 31.90 | 56,761,722 |
| 21 Mar 2024 | 31.40 | 32.20 | 31.40 | 31.95 | 31.95 | 58,436,231 |
| 20 Mar 2024 | 32.00 | 32.00 | 31.20 | 31.25 | 31.25 | 55,855,271 |
| 19 Mar 2024 | 31.50 | 31.90 | 31.25 | 31.75 | 31.75 | 48,487,633 |
| 18 Mar 2024 | 31.60 | 31.80 | 31.30 | 31.50 | 31.50 | 34,169,913 |
| 15 Mar 2024 | 32.00 | 32.00 | 31.15 | 31.75 | 31.75 | 71,784,928 |
| 14 Mar 2024 | 32.00 | 32.20 | 31.70 | 32.00 | 32.00 | 76,976,514 |
| 13 Mar 2024 | 30.30 | 31.95 | 30.30 | 31.85 | 31.85 | 104,743,828 |
| 12 Mar 2024 | 30.30 | 30.45 | 30.10 | 30.45 | 30.45 | 29,273,488 |
| 11 Mar 2024 | 30.20 | 30.45 | 30.00 | 30.30 | 30.30 | 37,722,122 |
| 08 Mar 2024 | 29.75 | 30.25 | 29.70 | 30.20 | 30.20 | 59,848,121 |
| 07 Mar 2024 | 29.30 | 29.85 | 29.30 | 29.80 | 29.80 | 38,868,007 |
| 06 Mar 2024 | 29.10 | 29.65 | 29.10 | 29.50 | 29.50 | 36,062,687 |
| 05 Mar 2024 | 29.05 | 29.20 | 29.00 | 29.15 | 29.15 | 27,962,015 |
| 04 Mar 2024 | 28.95 | 29.25 | 28.95 | 29.20 | 29.20 | 32,828,939 |
| 01 Mar 2024 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | 25,130,139 |
| 29 Feb 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 52,290,017 |
| 27 Feb 2024 | 29.05 | 29.35 | 28.95 | 29.00 | 29.00 | 30,623,001 |
| 26 Feb 2024 | 28.90 | 29.30 | 28.90 | 29.10 | 29.10 | 25,475,860 |
| 23 Feb 2024 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | 25,477,050 |
| 22 Feb 2024 | 28.95 | 29.35 | 28.90 | 29.30 | 29.30 | 28,181,752 |
| 21 Feb 2024 | 28.85 | 29.05 | 28.85 | 28.95 | 28.95 | 27,567,609 |
| 20 Feb 2024 | 28.70 | 29.00 | 28.65 | 29.00 | 29.00 | 31,723,182 |
| 19 Feb 2024 | 28.30 | 28.70 | 28.25 | 28.70 | 28.70 | 29,977,617 |
| 16 Feb 2024 | 28.40 | 28.45 | 28.20 | 28.25 | 28.25 | 22,312,520 |
| 15 Feb 2024 | 28.80 | 28.80 | 28.25 | 28.40 | 28.40 | 44,551,730 |
| 05 Feb 2024 | 28.05 | 28.40 | 28.00 | 28.15 | 28.15 | 39,110,431 |
| 02 Feb 2024 | 28.50 | 28.60 | 28.15 | 28.30 | 28.30 | 39,403,269 |
| 01 Feb 2024 | 28.40 | 28.70 | 28.25 | 28.65 | 28.65 | 43,764,345 |
| 31 Jan 2024 | 28.45 | 28.50 | 28.30 | 28.45 | 28.45 | 23,882,314 |
| 30 Jan 2024 | 28.50 | 28.60 | 28.35 | 28.40 | 28.40 | 25,692,095 |
| 29 Jan 2024 | 28.40 | 28.55 | 28.35 | 28.50 | 28.50 | 22,352,224 |
| 26 Jan 2024 | 28.10 | 28.60 | 28.05 | 28.50 | 28.50 | 50,915,393 |
| 25 Jan 2024 | 27.90 | 28.20 | 27.90 | 28.15 | 28.15 | 25,633,811 |
| 24 Jan 2024 | 28.20 | 28.20 | 27.85 | 28.00 | 28.00 | 26,823,417 |
| 23 Jan 2024 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 38,827,157 |
| 22 Jan 2024 | 27.95 | 28.20 | 27.90 | 28.20 | 28.20 | 33,887,047 |
| 19 Jan 2024 | 27.60 | 27.90 | 27.60 | 27.90 | 27.90 | 44,618,982 |
| 18 Jan 2024 | 27.50 | 27.85 | 27.40 | 27.85 | 27.85 | 45,360,966 |
| 17 Jan 2024 | 27.70 | 27.80 | 27.50 | 27.55 | 27.55 | 84,030,922 |
| 16 Jan 2024 | 27.80 | 28.10 | 27.65 | 27.95 | 27.95 | 53,092,017 |
| 15 Jan 2024 | 28.10 | 28.30 | 28.10 | 28.15 | 28.15 | 20,377,725 |
| 12 Jan 2024 | 28.20 | 28.20 | 27.85 | 28.05 | 28.05 | 34,583,674 |
| 11 Jan 2024 | 28.20 | 28.40 | 28.15 | 28.35 | 28.35 | 33,704,788 |
| 10 Jan 2024 | 28.05 | 28.15 | 27.70 | 28.05 | 28.05 | 37,891,017 |
| 09 Jan 2024 | 28.50 | 28.50 | 28.05 | 28.10 | 28.10 | 36,655,839 |
| 08 Jan 2024 | 28.20 | 28.50 | 28.15 | 28.40 | 28.40 | 52,590,660 |
| 05 Jan 2024 | 28.15 | 28.20 | 28.05 | 28.10 | 28.10 | 33,453,491 |
| 04 Jan 2024 | 28.20 | 28.35 | 28.05 | 28.15 | 28.15 | 38,727,536 |
| 03 Jan 2024 | 28.10 | 28.30 | 27.80 | 28.20 | 28.20 | 56,056,539 |
| 02 Jan 2024 | 28.20 | 28.35 | 28.00 | 28.35 | 28.35 | 42,765,847 |
| 29 Dec 2023 | 28.25 | 28.35 | 28.10 | 28.35 | 28.35 | 29,880,958 |
| 28 Dec 2023 | 28.00 | 28.40 | 27.95 | 28.40 | 28.40 | 36,614,614 |
| 27 Dec 2023 | 28.00 | 28.10 | 27.90 | 28.10 | 28.10 | 28,267,010 |
| 26 Dec 2023 | 27.95 | 28.10 | 27.80 | 28.00 | 28.00 | 24,847,441 |
| 25 Dec 2023 | 27.75 | 27.95 | 27.60 | 27.85 | 27.85 | 22,756,146 |
| 22 Dec 2023 | 27.65 | 27.80 | 27.60 | 27.75 | 27.75 | 28,528,862 |
| 21 Dec 2023 | 27.50 | 27.85 | 27.45 | 27.85 | 27.85 | 42,635,571 |
| 20 Dec 2023 | 28.20 | 28.25 | 27.70 | 27.80 | 27.80 | 64,363,364 |
| 19 Dec 2023 | 28.20 | 28.25 | 27.90 | 28.25 | 28.25 | 58,013,033 |
| 18 Dec 2023 | 28.00 | 28.40 | 28.00 | 28.25 | 28.25 | 49,319,290 |
| 15 Dec 2023 | 28.50 | 28.50 | 28.10 | 28.15 | 28.15 | 66,350,275 |
| 14 Dec 2023 | 28.00 | 28.45 | 27.80 | 28.45 | 28.45 | 79,800,526 |
| 13 Dec 2023 | 27.70 | 28.00 | 27.60 | 27.95 | 27.95 | 50,978,987 |
| 12 Dec 2023 | 27.70 | 27.70 | 27.40 | 27.60 | 27.60 | 36,663,409 |
| 11 Dec 2023 | 27.50 | 27.50 | 27.10 | 27.40 | 27.40 | 26,923,491 |
| 08 Dec 2023 | 27.10 | 27.50 | 27.00 | 27.50 | 27.50 | 67,201,752 |
| 07 Dec 2023 | 27.10 | 27.10 | 26.75 | 26.85 | 26.85 | 21,476,598 |
| 06 Dec 2023 | 26.85 | 27.15 | 26.80 | 27.10 | 27.10 | 34,606,067 |
| 05 Dec 2023 | 26.85 | 26.85 | 26.55 | 26.75 | 26.75 | 39,641,072 |
| 04 Dec 2023 | 27.15 | 27.15 | 26.80 | 26.90 | 26.90 | 27,193,414 |
| 01 Dec 2023 | 27.30 | 27.30 | 26.85 | 26.95 | 26.95 | 25,213,861 |
| 30 Nov 2023 | 26.95 | 27.35 | 26.90 | 27.35 | 27.35 | 71,488,047 |
| 29 Nov 2023 | 27.20 | 27.25 | 26.85 | 26.85 | 26.85 | 49,315,920 |
| 28 Nov 2023 | 27.40 | 27.40 | 27.05 | 27.15 | 27.15 | 65,257,342 |
| 27 Nov 2023 | 26.90 | 27.15 | 26.70 | 26.70 | 26.70 | 37,513,118 |
| 24 Nov 2023 | 26.90 | 27.00 | 26.60 | 26.75 | 26.75 | 36,237,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.