CTBC Financial Holding Co., Ltd. (2891.TW) TAI
54.50
+0.8(+1.49%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
54.50
+0.8(+1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 55 | 54.5 | 54.5 | 55 | 53.6 | 50.58M |
| April 01, 2026 | 52.7 | 53.7 | 53.7 | 53.9 | 52.1 | 60.37M |
| March 31, 2026 | 52.2 | 51.3 | 51.3 | 52.2 | 51.3 | 30.09M |
| March 30, 2026 | 51.5 | 51.9 | 51.9 | 52.5 | 51.5 | 32.92M |
| March 27, 2026 | 52.8 | 53 | 53 | 53 | 52.2 | 33.06M |
| March 26, 2026 | 53 | 53 | 53 | 53.2 | 52.6 | 19.88M |
| March 25, 2026 | 53.3 | 52.8 | 52.8 | 53.3 | 52.1 | 23.96M |
| March 24, 2026 | 51.5 | 52 | 52 | 52.3 | 51.3 | 27.75M |
| March 23, 2026 | 50.8 | 51.5 | 51.5 | 51.7 | 50.4 | 61.13M |
| March 20, 2026 | 51.4 | 52.1 | 52.1 | 52.2 | 51.4 | 37M |
| March 19, 2026 | 52.4 | 51.6 | 51.6 | 52.4 | 51.5 | 37.06M |
| March 18, 2026 | 53.8 | 53.3 | 53.3 | 53.9 | 53 | 19.47M |
| March 17, 2026 | 52.5 | 52.9 | 52.9 | 53.4 | 52.1 | 37.97M |
| March 16, 2026 | 51.7 | 51.9 | 51.9 | 52.6 | 51.3 | 33.04M |
| March 13, 2026 | 51 | 51.3 | 51.3 | 51.8 | 50.7 | 38.36M |
| March 12, 2026 | 50.6 | 51.3 | 51.3 | 51.3 | 50.2 | 58.49M |
| March 11, 2026 | 50.8 | 51.2 | 51.2 | 51.9 | 50.8 | 26.45M |
| March 10, 2026 | 52 | 50.7 | 50.7 | 52 | 50.5 | 18.66M |
| March 09, 2026 | 49.45 | 51 | 51 | 51 | 49.4 | 69.79M |
| March 06, 2026 | 50.9 | 51.4 | 51.4 | 51.8 | 50.9 | 30.38M |
| March 05, 2026 | 51.5 | 51.5 | 51.5 | 52 | 50.9 | 33.86M |
| March 04, 2026 | 52.5 | 50.9 | 50.9 | 52.6 | 50.5 | 66.93M |
| March 03, 2026 | 53 | 53.5 | 53.5 | 53.9 | 53 | 42.86M |
| March 02, 2026 | 55.2 | 53.8 | 53.8 | 55.2 | 53.5 | 71.43M |
| February 26, 2026 | 53.9 | 55.9 | 55.9 | 56.4 | 53.9 | 99.44M |
| February 25, 2026 | 53.7 | 53.5 | 53.5 | 54.7 | 53.2 | 45.66M |
| February 24, 2026 | 54.1 | 53.8 | 53.8 | 54.2 | 53.2 | 36.74M |
| February 23, 2026 | 53.8 | 53.9 | 53.9 | 54.9 | 53 | 75.67M |
| February 11, 2026 | 51.9 | 52.2 | 0 | 52.4 | 51.6 | 33.85M |
| February 10, 2026 | 52 | 51.7 | 0 | 52.3 | 51.7 | 27.98M |
| February 09, 2026 | 51.9 | 52 | 0 | 52.4 | 51.7 | 23.19M |
| February 06, 2026 | 51.3 | 51.6 | 0 | 51.8 | 51 | 21.92M |
| February 05, 2026 | 51.1 | 51.7 | 0 | 51.9 | 50.9 | 26.58M |
| February 04, 2026 | 51.2 | 51.2 | 0 | 52.2 | 50.9 | 24.13M |
| February 03, 2026 | 50.9 | 51.1 | 0 | 51.8 | 50.8 | 19.1M |
| February 02, 2026 | 51 | 50.9 | 0 | 51.2 | 50.3 | 26.28M |
| January 30, 2026 | 52 | 50.9 | 0 | 52.1 | 50.8 | 37.33M |
| January 29, 2026 | 51.2 | 52 | 0 | 52.4 | 51.1 | 40.7M |
| January 28, 2026 | 50.9 | 51.2 | 0 | 51.2 | 50.5 | 23.87M |
| January 27, 2026 | 50.9 | 50.8 | 0 | 51.4 | 50.8 | 36.45M |
| January 26, 2026 | 50.5 | 51 | 0 | 51 | 50.1 | 26.76M |
| January 23, 2026 | 50.8 | 50.5 | 0 | 51 | 50 | 22.43M |
| January 22, 2026 | 50.6 | 50.8 | 0 | 51.2 | 50.5 | 25.03M |
| January 21, 2026 | 51 | 50.6 | 0 | 51.2 | 50.5 | 24.9M |
| January 20, 2026 | 51 | 51 | 0 | 51.5 | 50.9 | 23.86M |
| January 19, 2026 | 50.2 | 51.2 | 0 | 52 | 50.1 | 33.75M |
| January 16, 2026 | 50.1 | 50.5 | 0 | 51 | 49.9 | 32.35M |
| January 15, 2026 | 49.55 | 50.4 | 0 | 50.4 | 49.55 | 35.53M |
| January 14, 2026 | 49.95 | 49.3 | 0 | 50.2 | 49.3 | 26.33M |
| January 13, 2026 | 50.2 | 49.65 | 0 | 50.3 | 49.6 | 24.29M |
| January 12, 2026 | 50 | 50 | 0 | 50.4 | 49.8 | 23.01M |
| January 09, 2026 | 49.4 | 49.7 | 0 | 49.7 | 49.3 | 16.28M |
| January 08, 2026 | 49.4 | 49.35 | 0 | 49.65 | 49.3 | 19.57M |
| January 07, 2026 | 49.9 | 49.35 | 0 | 50.1 | 49.1 | 27.12M |
| January 06, 2026 | 49.95 | 49.85 | 0 | 50.2 | 49.6 | 25.93M |
| January 05, 2026 | 50.4 | 49.9 | 0 | 50.7 | 49.9 | 35.65M |
| January 02, 2026 | 50.2 | 50.8 | 0 | 51 | 49.85 | 37.56M |
| December 31, 2025 | 50.2 | 50.2 | 0 | 50.5 | 49.8 | 23.73M |
| December 30, 2025 | 50 | 50.2 | 0 | 50.5 | 49.95 | 19.23M |
| December 29, 2025 | 49.95 | 50.4 | 0 | 50.6 | 49.65 | 17.04M |