CTBC Financial Holding Company Ltd. 2891
TWSE · Taiwan · Finance
TWD 67.60-0.30 (-0.44%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 67.60 | -0.44% | TWD 67.30 | TWD 68.00 | TWD 67.30 | 5.24M |
| 2026-10-01 | TWD 67.90 | -0.73% | TWD 68.10 | TWD 68.40 | TWD 67.10 | 28.32M |
| 2026-09-30 | TWD 68.40 | -0.44% | TWD 69.60 | TWD 69.60 | TWD 68.40 | 26.24M |
| 2026-09-29 | TWD 68.70 | +0.29% | TWD 67.30 | TWD 69.70 | TWD 67.30 | 27.39M |
| 2026-09-24 | TWD 68.50 | -0.58% | TWD 68.10 | TWD 69.10 | TWD 68.10 | 17.43M |
| 2026-09-23 | TWD 68.90 | -1.01% | TWD 70.00 | TWD 70.00 | TWD 68.90 | 20.40M |
| 2026-09-22 | TWD 69.60 | -1.14% | TWD 71.00 | TWD 71.00 | TWD 69.50 | 16.57M |
| 2026-09-21 | TWD 70.40 | +1.29% | TWD 69.50 | TWD 71.00 | TWD 69.00 | 20.99M |
| 2026-09-18 | TWD 69.50 | -2.39% | TWD 72.00 | TWD 72.00 | TWD 68.90 | 74.48M |
| 2026-09-17 | TWD 71.20 | +0.56% | TWD 70.80 | TWD 71.70 | TWD 70.10 | 35.39M |
| 2026-09-16 | TWD 70.80 | +1.58% | TWD 70.10 | TWD 71.00 | TWD 69.50 | 50.02M |
| 2026-09-15 | TWD 69.70 | +2.35% | TWD 69.50 | TWD 69.90 | TWD 68.20 | 58.92M |
| 2026-09-14 | TWD 68.10 | +1.49% | TWD 67.10 | TWD 68.10 | TWD 66.50 | 27.85M |
| 2026-09-11 | TWD 67.10 | -0.30% | TWD 66.50 | TWD 67.40 | TWD 66.30 | 22.57M |
| 2026-09-10 | TWD 67.30 | +1.05% | TWD 66.00 | TWD 67.30 | TWD 66.00 | 19.25M |
| 2026-09-09 | TWD 66.60 | -2.35% | TWD 67.40 | TWD 67.40 | TWD 66.20 | 28.80M |
| 2026-09-08 | TWD 68.20 | +1.19% | TWD 67.50 | TWD 68.30 | TWD 67.20 | 27.60M |
| 2026-09-07 | TWD 67.40 | -1.46% | TWD 68.40 | TWD 69.50 | TWD 67.10 | 29.10M |
| 2026-09-04 | TWD 68.40 | +1.33% | TWD 67.30 | TWD 68.40 | TWD 66.70 | 28.96M |
| 2026-09-03 | TWD 67.50 | +1.35% | TWD 66.60 | TWD 68.00 | TWD 66.30 | 36.95M |
| 2026-09-02 | TWD 66.60 | +0.15% | TWD 65.80 | TWD 66.70 | TWD 65.40 | 33.20M |
| 2026-09-01 | TWD 66.50 | +2.78% | TWD 65.50 | TWD 66.50 | TWD 65.10 | 39.49M |
| 2026-08-31 | TWD 64.70 | +0.47% | TWD 63.50 | TWD 65.00 | TWD 63.50 | 39.45M |
| 2026-08-28 | TWD 64.40 | +0.94% | TWD 63.80 | TWD 64.60 | TWD 63.70 | 19.56M |
| 2026-08-27 | TWD 63.80 | -1.24% | TWD 64.60 | TWD 65.10 | TWD 63.80 | 25.08M |
| 2026-08-26 | TWD 64.60 | +0.16% | TWD 64.00 | TWD 65.30 | TWD 63.90 | 28.28M |
| 2026-08-25 | TWD 64.50 | +1.42% | TWD 63.10 | TWD 64.70 | TWD 63.10 | 20.30M |
| 2026-08-24 | TWD 63.60 | -2.15% | TWD 64.90 | TWD 65.60 | TWD 63.60 | 17.30M |
| 2026-08-21 | TWD 65.00 | +2.52% | TWD 63.70 | TWD 65.50 | TWD 63.00 | 51.16M |
| 2026-08-20 | TWD 63.40 | -2.31% | TWD 65.00 | TWD 65.20 | TWD 62.10 | 59.04M |
| 2026-08-19 | TWD 64.90 | -2.41% | TWD 66.40 | TWD 66.40 | TWD 64.70 | 33.85M |
| 2026-08-18 | TWD 66.50 | +1.37% | TWD 66.20 | TWD 66.50 | TWD 65.90 | 26.38M |
| 2026-08-17 | TWD 65.60 | -0.30% | TWD 66.30 | TWD 66.30 | TWD 65.20 | 26.29M |
| 2026-08-14 | TWD 65.80 | -1.05% | TWD 66.90 | TWD 67.20 | TWD 65.20 | 25.04M |
| 2026-08-13 | TWD 66.50 | -0.15% | TWD 66.30 | TWD 66.50 | TWD 65.20 | 27.43M |
| 2026-08-12 | TWD 66.60 | -0.30% | TWD 66.30 | TWD 67.00 | TWD 65.50 | 37.53M |
| 2026-08-11 | TWD 66.80 | +0.45% | TWD 67.00 | TWD 67.30 | TWD 66.30 | 28.53M |
| 2026-08-10 | TWD 66.50 | +1.37% | TWD 65.80 | TWD 66.50 | TWD 64.90 | 21.94M |
| 2026-08-07 | TWD 65.60 | +1.55% | TWD 65.70 | TWD 65.70 | TWD 64.70 | 16.12M |
| 2026-08-06 | TWD 64.60 | -2.12% | TWD 65.10 | TWD 66.40 | TWD 64.60 | 27.22M |
| 2026-08-05 | TWD 66.00 | +1.85% | TWD 65.10 | TWD 66.70 | TWD 65.10 | 32.98M |
| 2026-08-04 | TWD 64.80 | 0.00% | TWD 65.00 | TWD 65.50 | TWD 64.30 | 43.61M |
| 2026-08-03 | TWD 64.80 | -0.15% | TWD 64.00 | TWD 65.80 | TWD 63.80 | 40.03M |
| 2026-07-31 | TWD 64.90 | +2.85% | TWD 64.50 | TWD 65.50 | TWD 63.60 | 47.89M |
| 2026-07-30 | TWD 63.10 | +1.77% | TWD 62.70 | TWD 63.20 | TWD 61.00 | 43.70M |
| 2026-07-29 | TWD 62.00 | -0.64% | TWD 63.50 | TWD 63.50 | TWD 60.80 | 54.24M |
| 2026-07-28 | TWD 62.40 | -0.95% | TWD 62.60 | TWD 63.20 | TWD 61.90 | 36.40M |
| 2026-07-27 | TWD 63.00 | -0.94% | TWD 63.60 | TWD 63.60 | TWD 62.50 | 26.63M |
| 2026-07-24 | TWD 63.60 | +0.16% | TWD 62.80 | TWD 64.00 | TWD 62.80 | 15.43M |
| 2026-07-23 | TWD 63.50 | -0.78% | TWD 64.80 | TWD 64.80 | TWD 62.40 | 33.52M |
| 2026-07-22 | TWD 64.00 | +2.07% | TWD 62.90 | TWD 64.30 | TWD 62.90 | 35.25M |
| 2026-07-21 | TWD 62.70 | +1.95% | TWD 61.50 | TWD 63.30 | TWD 61.20 | 49.27M |
| 2026-07-20 | TWD 61.50 | -0.97% | TWD 62.40 | TWD 62.50 | TWD 60.70 | 69.12M |
| 2026-07-17 | TWD 62.10 | -1.43% | TWD 62.80 | TWD 62.90 | TWD 61.30 | 85.26M |
| 2026-07-16 | TWD 63.00 | -0.79% | TWD 63.50 | TWD 64.00 | TWD 62.50 | 49.27M |
| 2026-07-15 | TWD 63.50 | -2.31% | TWD 64.60 | TWD 65.30 | TWD 62.90 | 77.87M |
| 2026-07-14 | TWD 65.00 | -2.26% | TWD 67.50 | TWD 67.50 | TWD 63.50 | 79.24M |
| 2026-07-13 | TWD 66.50 | -4.86% | TWD 70.10 | TWD 70.20 | TWD 66.10 | 107.40M |
| 2026-07-10 | TWD 69.90 | 0.00% | TWD 69.90 | TWD 69.90 | TWD 69.90 | 0 |
| 2026-07-09 | TWD 69.90 | -1.96% | TWD 71.70 | TWD 71.70 | TWD 69.90 | 59.03M |
| 2026-07-08 | TWD 71.30 | +1.57% | TWD 71.20 | TWD 71.30 | TWD 69.80 | 51.27M |
| 2026-07-07 | TWD 70.20 | -1.68% | TWD 71.30 | TWD 72.20 | TWD 70.20 | 57.03M |
| 2026-07-06 | TWD 71.40 | +1.13% | TWD 71.00 | TWD 72.00 | TWD 70.70 | 31.53M |
| 2026-07-03 | TWD 70.60 | +1.00% | TWD 69.80 | TWD 71.40 | TWD 69.70 | 35.32M |
| 2026-07-02 | TWD 69.90 | -0.99% | TWD 71.10 | TWD 71.80 | TWD 69.70 | 50.26M |
| 2026-07-01 | TWD 70.60 | -0.56% | TWD 71.60 | TWD 72.20 | TWD 70.10 | 47.94M |
| 2026-06-30 | TWD 71.00 | +1.00% | TWD 70.90 | TWD 71.50 | TWD 69.80 | 47.50M |
| 2026-06-29 | TWD 70.30 | 0.00% | TWD 71.30 | TWD 71.80 | TWD 69.70 | 38.65M |
| 2026-06-26 | TWD 70.30 | -0.42% | TWD 70.50 | TWD 71.00 | TWD 69.90 | 42.22M |
| 2026-06-25 | TWD 70.60 | +1.00% | TWD 69.90 | TWD 71.20 | TWD 69.80 | 37.89M |
| 2026-06-24 | TWD 69.90 | -3.45% | TWD 71.50 | TWD 72.00 | TWD 69.90 | 52.95M |
| 2026-06-23 | TWD 72.40 | +2.70% | TWD 70.30 | TWD 73.60 | TWD 70.30 | 62.04M |
| 2026-06-22 | TWD 70.50 | -1.95% | TWD 71.90 | TWD 71.90 | TWD 70.10 | 52.10M |
| 2026-06-18 | TWD 71.90 | +1.27% | TWD 71.30 | TWD 72.70 | TWD 70.90 | 58.55M |
| 2026-06-17 | TWD 71.00 | +0.28% | TWD 70.70 | TWD 72.70 | TWD 69.90 | 36.42M |
| 2026-06-16 | TWD 70.80 | +1.00% | TWD 70.40 | TWD 71.70 | TWD 69.60 | 40.74M |
| 2026-06-15 | TWD 70.10 | +3.70% | TWD 71.70 | TWD 72.60 | TWD 69.00 | 42.66M |
| 2026-06-12 | TWD 67.60 | +0.15% | TWD 67.80 | TWD 69.20 | TWD 66.90 | 82.27M |
| 2026-06-11 | TWD 67.50 | -1.03% | TWD 68.50 | TWD 68.50 | TWD 66.50 | 63.51M |
| 2026-06-10 | TWD 68.20 | -1.45% | TWD 68.30 | TWD 68.70 | TWD 67.10 | 61.70M |
| 2026-06-09 | TWD 69.20 | +5.81% | TWD 64.80 | TWD 69.50 | TWD 64.80 | 53.42M |
| 2026-06-08 | TWD 65.40 | -1.80% | TWD 65.20 | TWD 66.90 | TWD 64.50 | 45.81M |
| 2026-06-05 | TWD 66.60 | -2.06% | TWD 66.30 | TWD 68.00 | TWD 66.00 | 63.48M |
| 2026-06-04 | TWD 68.00 | -3.55% | TWD 68.00 | TWD 69.20 | TWD 66.00 | 96.29M |
| 2026-06-03 | TWD 70.50 | +9.98% | TWD 65.40 | TWD 70.50 | TWD 64.30 | 83.46M |
| 2026-06-02 | TWD 64.10 | +3.22% | TWD 62.00 | TWD 64.40 | TWD 61.80 | 70.09M |
| 2026-06-01 | TWD 62.10 | +2.64% | TWD 60.50 | TWD 62.60 | TWD 60.50 | 43.64M |
| 2026-05-29 | TWD 60.50 | +2.02% | TWD 59.40 | TWD 61.40 | TWD 59.40 | 113.33M |
| 2026-05-28 | TWD 59.30 | +0.17% | TWD 58.60 | TWD 60.80 | TWD 58.60 | 68.79M |
| 2026-05-27 | TWD 59.20 | +2.78% | TWD 58.50 | TWD 60.20 | TWD 57.60 | 64.86M |