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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	42.8	43.1	43.1	43.2	42.8	21.58M
August 08, 2025	42.75	43	43	43	42.75	17.28M
August 07, 2025	43	42.95	42.95	43.1	42.75	28.95M
August 06, 2025	42.6	42.9	42.9	43	42.55	22.44M
August 05, 2025	42.4	42.6	42.6	42.75	42.15	38.97M
August 04, 2025	41.35	42.65	42.65	42.65	41.35	35.84M
August 01, 2025	40.85	41.45	41.45	41.7	40.7	20.78M
July 31, 2025	41.55	41.25	41.25	41.65	41.25	25.85M
July 30, 2025	41.8	41.9	41.9	42.1	41.6	26.23M
July 29, 2025	42.2	41.7	41.7	42.3	41.5	52.63M
July 28, 2025	42.6	42.1	42.1	42.8	42	41.15M
July 25, 2025	42.65	42.5	42.5	42.85	42.25	50.45M
July 24, 2025	42.9	42.95	42.95	43.1	42.5	38.55M
July 23, 2025	42.95	43	43	43	42.45	44.19M
July 22, 2025	42.7	42.65	42.65	43.15	42.45	51.74M
July 21, 2025	42.75	42.5	42.5	43.25	42.25	43.85M
July 18, 2025	42.9	42.7	42.7	43.1	42.5	21.19M
July 17, 2025	43	42.8	42.8	43	42.5	44.78M
July 16, 2025	42.65	43	43	43	42.45	54.19M
July 15, 2025	42.05	42.9	42.9	42.9	42.05	56.31M
July 14, 2025	41.15	41.9	41.9	42.4	40.9	83.08M
July 11, 2025	44	43.85	41.55	44.4	43.85	91.45M
July 10, 2025	43.9	44.1	41.79	44.3	43.35	82M
July 09, 2025	44.4	43.9	41.6	44.5	43.35	84.64M
July 08, 2025	44.9	44.4	42.07	44.95	44.15	58.39M
July 07, 2025	44.5	44.95	42.59	44.95	44.3	56.41M

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