CTBC Financial Holding Co., Ltd. - 2891.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	50.1	50.3	50.3	50.9	49.85	57.23M
December 23, 2025	50.4	50.4	50.4	50.4	49.85	50.7M
December 22, 2025	50	50.4	50.4	50.4	49.7	70.4M
December 19, 2025	49.15	49.5	49.5	50.2	48.95	87.94M
December 18, 2025	49.9	49.35	49.35	49.9	48.65	75.65M
December 17, 2025	46.9	48.95	48.95	49.4	46.85	126.07M
December 16, 2025	46.3	46.65	46.65	47.1	46.3	87.79M
December 15, 2025	46.5	46.75	46.75	47.15	46.15	36.25M
December 12, 2025	45.3	46.45	46.45	46.5	45.25	42.43M
December 11, 2025	45	45.05	45.05	45.15	44.5	34.45M
December 10, 2025	44.95	44.8	44.8	44.95	44.55	20.77M
December 09, 2025	44.6	44.95	44.95	44.95	44.4	26.68M
December 08, 2025	44.55	44.55	44.55	44.75	44.3	26.92M
December 05, 2025	44.4	44.55	44.55	44.55	44.2	20.74M
December 04, 2025	43.6	44.35	44.35	44.4	43.6	23.36M
December 03, 2025	44	43.7	43.7	44.1	43.5	27.4M
December 02, 2025	43.8	44.1	44.1	44.1	43.65	31.41M
December 01, 2025	43.3	43.4	43.4	43.7	43.25	22.27M
November 28, 2025	43.65	43.45	43.45	43.95	43.3	28.62M
November 27, 2025	43.4	44	44	44	43.25	34.14M
November 26, 2025	43.7	43.4	43.4	43.7	43.05	33.93M
November 25, 2025	43.75	43.3	43.3	44	43.25	35.2M
November 24, 2025	43.5	44.1	44.1	44.1	43.3	78.47M
November 21, 2025	43.1	43.4	43.4	43.4	42.9	37.74M
November 20, 2025	43.05	43.3	43.3	43.3	42.75	33.92M
November 19, 2025	42.7	42.9	42.9	43.1	42.4	40.01M
November 18, 2025	42.15	42.6	42.6	42.75	42.1	41.16M
November 17, 2025	42.45	42.2	42.2	42.5	42	34.04M
November 14, 2025	42.65	42.7	42.7	43.15	42.4	29.59M
November 13, 2025	43.1	42.9	42.9	43.45	42.75	31.16M
November 12, 2025	43.5	43.05	43.05	43.75	43.05	29.47M
November 11, 2025	42.45	43.35	43.35	43.45	42.45	42.82M
November 10, 2025	42.2	42.4	42.4	42.65	42.2	21.6M
November 07, 2025	42.4	41.9	41.9	42.5	41.9	19.69M
November 06, 2025	42.55	42.55	42.55	42.85	42.35	33.17M
November 05, 2025	42.4	42.2	42.2	42.4	41.85	14.34M
November 04, 2025	42.05	42.4	42.4	42.55	42.05	29.63M
November 03, 2025	41.85	42.05	42.05	42.25	41.85	17.83M
October 31, 2025	42.2	41.85	41.85	42.2	41.85	27.21M
October 30, 2025	42	41.95	41.95	42.15	41.75	28.87M
October 29, 2025	41.95	42	42	42.5	41.95	32.46M
October 28, 2025	42.6	41.9	41.9	42.65	41.9	39.48M
October 27, 2025	43.2	42.65	42.65	43.2	42.45	52.82M
October 23, 2025	42	42	42	42.1	41.9	26.1M
October 22, 2025	42.6	42.05	42.05	42.65	42.05	26.98M
October 21, 2025	42.65	42.3	42.3	42.75	42.3	20.64M
October 20, 2025	42.8	42.4	42.4	42.85	42.4	13.22M
October 17, 2025	42.65	42.5	42.5	43.05	42.5	17.99M
October 16, 2025	42.55	42.6	42.6	42.95	42.55	24.19M
October 15, 2025	42.4	42.6	42.6	42.7	42.3	31.23M
October 14, 2025	42.2	42.35	42.35	43	42.2	36.18M
October 13, 2025	42.4	42.15	42.15	42.45	41.85	39.12M
October 09, 2025	42.9	42.6	42.6	43.1	42.35	39.6M
October 08, 2025	42.6	42.5	42.5	42.85	42.5	18.7M
October 07, 2025	42.25	42.25	42.25	42.85	42	34.33M
October 03, 2025	43.15	42.35	42.35	43.15	42.35	24.05M
October 02, 2025	43.05	42.95	42.95	43.2	42.9	19.99M
October 01, 2025	42.7	43.05	43.05	43.1	42.6	27.44M
September 30, 2025	42.2	42.9	42.9	42.95	42.2	29.9M
September 26, 2025	42.5	42.6	42.6	42.65	42.15	25.48M

CTBC Financial Holding Co., Ltd. (2891.TW) TAI