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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	44.45	44.5	42.17	44.8	44.35	44.02M
July 03, 2025	44.05	44.4	42.07	44.5	44	53.03M
July 02, 2025	43.95	43.9	41.6	44.65	43.9	49.29M
July 01, 2025	43.75	44	41.69	44.85	43.55	110.88M
June 30, 2025	44.25	43.7	41.41	44.25	43.7	44.98M
June 27, 2025	44.3	44.5	42.17	44.75	44.25	49.6M
June 26, 2025	44	44.3	41.98	44.5	43.9	57.52M
June 25, 2025	43.8	43.9	41.6	43.9	43.5	38.69M
June 24, 2025	43.1	43.75	41.45	43.75	43.05	55.78M
June 23, 2025	42.65	42.95	40.7	42.95	42.45	31.46M
June 20, 2025	42.9	42.95	42.95	43.15	42.65	56.47M
June 19, 2025	42.75	43	43	43.25	42.75	39.42M
June 18, 2025	42.65	43.1	43.1	43.1	42.6	54.27M
June 17, 2025	42.7	42.6	42.6	43.1	42.6	71.96M
June 16, 2025	42.6	42.7	42.7	43.05	42.55	39.35M
June 13, 2025	42	42.7	42.7	42.85	41.95	68.08M
June 12, 2025	42.15	42.5	42.5	42.6	42.05	60.21M
June 11, 2025	42.45	42.15	42.15	42.5	41.6	75.12M
June 10, 2025	41.85	42.5	42.5	42.75	41.55	95.87M
June 09, 2025	41.75	42	42	42	41.4	40.96M
June 06, 2025	41.25	41.55	41.55	41.95	41.25	64.75M
June 05, 2025	42.2	41.2	41.2	42.4	40.8	110.36M
June 04, 2025	42.7	42.5	42.5	43	42.2	157.42M
June 03, 2025	41.75	43	43	43	41.45	214.52M
June 02, 2025	40.55	41.8	41.8	41.8	40.35	160M
May 29, 2025	41.4	40.85	40.85	41.75	40.85	258.36M
May 28, 2025	41.3	41.1	41.1	42	40.85	194.37M
May 27, 2025	41.35	40.8	40.8	41.9	40.8	168.05M
May 26, 2025	42.65	41.35	41.35	43	41.35	130.54M

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