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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	43.5	42.5	42.5	43.5	42.5	30.18M
September 24, 2025	43.25	43.15	43.15	43.55	43.15	19.89M
September 23, 2025	43.25	43.25	43.25	43.3	43	21.35M
September 22, 2025	43.6	43.2	43.2	43.6	43.2	20.82M
September 19, 2025	43.35	43.65	43.65	43.65	42.8	151.25M
September 18, 2025	43.35	43.15	43.15	43.45	42.95	22.61M
September 17, 2025	43.3	43.1	43.1	43.45	43.1	21.25M
September 16, 2025	43.45	43.45	43.45	43.8	43.35	48.24M
September 15, 2025	42.8	43.15	43.15	43.35	42.8	36.74M
September 12, 2025	42.5	42.8	42.8	42.8	42.45	22.47M
September 11, 2025	42	42.25	42.25	42.45	42	24.87M
September 10, 2025	42	42.05	42.05	42.15	41.85	26.02M
September 09, 2025	41.8	42	42	42.15	41.75	20.46M
September 08, 2025	41.85	41.75	41.75	42	41.75	19.97M
September 05, 2025	41.9	41.85	41.85	42.1	41.75	10.91M
September 04, 2025	41.7	41.9	41.9	41.95	41.65	16.8M
September 03, 2025	42	41.9	41.9	42.15	41.65	16.68M
September 02, 2025	41.4	42	42	42	41.35	26.62M
September 01, 2025	41.2	41.4	41.4	41.7	41.2	31.05M
August 29, 2025	41.8	41.15	41.15	41.95	41.15	33.44M
August 28, 2025	41.85	41.8	41.8	42.25	41.8	23.23M
August 27, 2025	41.8	41.75	41.75	42.1	41.75	34.12M
August 26, 2025	42.7	42	42	42.75	41.95	41.37M
August 25, 2025	42.85	42.9	42.9	42.95	42.5	20.84M
August 22, 2025	43	42.7	42.7	43.15	42.65	21.92M
August 21, 2025	43	43.2	43.2	43.2	42.9	28.17M
August 20, 2025	43.15	42.7	42.7	43.15	42.5	37.1M
August 19, 2025	42.75	42.95	42.95	43.15	42.6	26.76M
August 18, 2025	42.85	42.85	42.85	42.9	42.25	40.86M
August 15, 2025	43.1	42.85	42.85	43.3	42.8	15.06M
August 14, 2025	43.1	43.2	43.2	43.4	43	29.37M
August 13, 2025	42.8	43	43	43	42.7	23.22M
August 12, 2025	43.1	42.8	42.8	43.2	42.8	27.6M

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