CTBC Financial Holding Co., Ltd. (TPE:2891)
Taiwan
· Delayed Price · Currency is TWD 51.00
-0.40 (-0.78%)
At close: Mar 9, 2026
CTBC Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.45 | 51.00 | 49.40 | 50.70 | - | -1.36% | 58,054,530 |
| Mar 6, 2026 | 50.90 | 51.80 | 50.90 | 51.40 | 51.40 | -0.19% | 30,432,400 |
| Mar 5, 2026 | 51.50 | 52.00 | 50.90 | 51.50 | 51.50 | 1.98% | 33,861,742 |
| Mar 4, 2026 | 52.50 | 52.60 | 50.50 | 50.50 | 50.50 | -5.61% | 81,891,264 |
| Mar 3, 2026 | 53.00 | 53.90 | 53.00 | 53.50 | 53.50 | -0.56% | 42,887,710 |
| Mar 2, 2026 | 55.20 | 55.20 | 53.50 | 53.80 | 53.80 | -3.76% | 71,431,285 |
| Feb 26, 2026 | 53.90 | 56.40 | 53.90 | 55.90 | 55.90 | 4.49% | 99,441,670 |
| Feb 25, 2026 | 53.70 | 54.70 | 53.20 | 53.50 | 53.50 | -0.56% | 45,658,780 |
| Feb 24, 2026 | 54.10 | 54.20 | 53.20 | 53.80 | 53.80 | -0.19% | 36,735,788 |
| Feb 23, 2026 | 53.80 | 54.90 | 53.00 | 53.90 | 53.90 | 3.26% | 75,672,130 |
| Feb 11, 2026 | 51.90 | 52.40 | 51.60 | 52.20 | 52.20 | 0.97% | 33,845,890 |
| Feb 10, 2026 | 52.00 | 52.30 | 51.70 | 51.70 | 51.70 | -0.58% | 27,978,246 |
| Feb 9, 2026 | 51.90 | 52.40 | 51.70 | 52.00 | 52.00 | 0.78% | 23,189,974 |
| Feb 6, 2026 | 51.30 | 51.80 | 51.00 | 51.60 | 51.60 | -0.19% | 21,922,734 |
| Feb 5, 2026 | 51.10 | 51.90 | 50.90 | 51.70 | 51.70 | 0.98% | 26,579,603 |
| Feb 4, 2026 | 51.20 | 52.20 | 50.90 | 51.20 | 51.20 | 0.20% | 24,125,505 |
| Feb 3, 2026 | 50.90 | 51.80 | 50.80 | 51.10 | 51.10 | 0.39% | 19,104,550 |
| Feb 2, 2026 | 51.00 | 51.20 | 50.30 | 50.90 | 50.90 | - | 26,281,839 |
| Jan 30, 2026 | 52.00 | 52.10 | 50.80 | 50.90 | 50.90 | -2.12% | 37,328,400 |
| Jan 29, 2026 | 51.20 | 52.40 | 51.10 | 52.00 | 52.00 | 1.56% | 40,702,590 |
| Jan 28, 2026 | 50.90 | 51.20 | 50.50 | 51.20 | 51.20 | 0.79% | 23,811,630 |
| Jan 27, 2026 | 50.90 | 51.40 | 50.80 | 50.80 | 50.80 | -0.39% | 36,451,993 |
| Jan 26, 2026 | 50.50 | 51.00 | 50.10 | 51.00 | 51.00 | 0.99% | 26,762,656 |
| Jan 23, 2026 | 50.80 | 51.00 | 50.00 | 50.50 | 50.50 | -0.59% | 22,426,783 |
| Jan 22, 2026 | 50.60 | 51.20 | 50.50 | 50.80 | 50.80 | 0.40% | 25,030,530 |
| Jan 21, 2026 | 51.00 | 51.20 | 50.50 | 50.60 | 50.60 | -0.78% | 24,895,380 |
| Jan 20, 2026 | 51.00 | 51.50 | 50.90 | 51.00 | 51.00 | -0.39% | 23,855,430 |
| Jan 19, 2026 | 50.20 | 52.00 | 50.10 | 51.20 | 51.20 | 1.39% | 33,753,560 |
| Jan 16, 2026 | 50.10 | 51.00 | 49.90 | 50.50 | 50.50 | 0.20% | 32,348,555 |
| Jan 15, 2026 | 49.55 | 50.40 | 49.55 | 50.40 | 50.40 | 2.23% | 35,529,120 |
| Jan 14, 2026 | 49.95 | 50.20 | 49.30 | 49.30 | 49.30 | -0.70% | 26,331,414 |
| Jan 13, 2026 | 50.20 | 50.30 | 49.60 | 49.65 | 49.65 | -0.70% | 24,292,393 |
| Jan 12, 2026 | 50.00 | 50.40 | 49.80 | 50.00 | 50.00 | 0.60% | 23,012,020 |
| Jan 9, 2026 | 49.40 | 49.70 | 49.30 | 49.70 | 49.70 | 0.71% | 16,284,802 |
| Jan 8, 2026 | 49.40 | 49.65 | 49.30 | 49.35 | 49.35 | - | 19,567,870 |
| Jan 7, 2026 | 49.90 | 50.10 | 49.10 | 49.35 | 49.35 | -1.00% | 27,122,320 |
| Jan 6, 2026 | 49.95 | 50.20 | 49.60 | 49.85 | 49.85 | -0.10% | 25,927,831 |
| Jan 5, 2026 | 50.40 | 50.70 | 49.90 | 49.90 | 49.90 | -1.77% | 35,653,780 |
| Jan 2, 2026 | 50.20 | 51.00 | 49.85 | 50.80 | 50.80 | 1.20% | 37,562,055 |
| Dec 31, 2025 | 50.20 | 50.50 | 49.80 | 50.20 | 50.20 | - | 23,732,239 |
| Dec 30, 2025 | 50.00 | 50.50 | 49.95 | 50.20 | 50.20 | -0.40% | 19,228,300 |
| Dec 29, 2025 | 49.95 | 50.60 | 49.65 | 50.40 | 50.40 | 1.20% | 17,040,150 |
| Dec 26, 2025 | 50.30 | 50.30 | 49.45 | 49.80 | 49.80 | -0.99% | 50,917,330 |
| Dec 24, 2025 | 50.10 | 50.90 | 49.85 | 50.30 | 50.30 | -0.20% | 57,233,090 |
| Dec 23, 2025 | 50.40 | 50.40 | 49.85 | 50.40 | 50.40 | - | 50,702,944 |
| Dec 22, 2025 | 50.00 | 50.40 | 49.70 | 50.40 | 50.40 | 1.82% | 70,398,308 |
| Dec 19, 2025 | 49.15 | 50.20 | 48.95 | 49.50 | 49.50 | 0.30% | 87,984,230 |
| Dec 18, 2025 | 49.90 | 49.90 | 48.65 | 49.35 | 49.35 | 0.82% | 75,653,290 |
| Dec 17, 2025 | 46.90 | 49.40 | 46.85 | 48.95 | 48.95 | 4.93% | 126,074,200 |
| Dec 16, 2025 | 46.30 | 47.10 | 46.30 | 46.65 | 46.65 | -0.21% | 87,785,150 |
| Dec 15, 2025 | 46.50 | 47.15 | 46.15 | 46.75 | 46.75 | 0.54% | 36,251,540 |
| Dec 12, 2025 | 45.30 | 46.50 | 45.25 | 46.50 | 46.50 | 3.22% | 48,660,110 |
| Dec 11, 2025 | 45.00 | 45.15 | 44.50 | 45.05 | 45.05 | 0.56% | 34,445,730 |
| Dec 10, 2025 | 44.95 | 44.95 | 44.55 | 44.80 | 44.80 | -0.33% | 20,774,940 |
| Dec 9, 2025 | 44.60 | 44.95 | 44.40 | 44.95 | 44.95 | 0.90% | 26,682,060 |
| Dec 8, 2025 | 44.55 | 44.75 | 44.30 | 44.55 | 44.55 | - | 26,918,010 |
| Dec 5, 2025 | 44.40 | 44.55 | 44.20 | 44.55 | 44.55 | 0.45% | 20,759,890 |
| Dec 4, 2025 | 43.60 | 44.40 | 43.60 | 44.35 | 44.35 | 1.49% | 26,258,770 |
| Dec 3, 2025 | 44.00 | 44.10 | 43.50 | 43.70 | 43.70 | -0.91% | 27,402,850 |
| Dec 2, 2025 | 43.80 | 44.10 | 43.65 | 44.10 | 44.10 | 1.61% | 31,413,220 |
| Dec 1, 2025 | 43.30 | 43.70 | 43.25 | 43.40 | 43.40 | -0.12% | 22,268,620 |
| Nov 28, 2025 | 43.65 | 43.95 | 43.30 | 43.45 | 43.45 | -1.25% | 28,617,910 |
| Nov 27, 2025 | 43.40 | 44.00 | 43.25 | 44.00 | 44.00 | 1.38% | 34,143,730 |
| Nov 26, 2025 | 43.70 | 43.70 | 43.05 | 43.40 | 43.40 | 0.23% | 33,976,470 |
| Nov 25, 2025 | 43.75 | 44.00 | 43.25 | 43.30 | 43.30 | -1.81% | 35,199,580 |
| Nov 24, 2025 | 43.50 | 44.10 | 43.30 | 44.10 | 44.10 | 1.61% | 78,474,970 |
| Nov 21, 2025 | 43.10 | 43.40 | 42.90 | 43.40 | 43.40 | 0.23% | 37,763,320 |
| Nov 20, 2025 | 43.05 | 43.30 | 42.75 | 43.30 | 43.30 | 0.93% | 33,916,260 |
| Nov 19, 2025 | 42.70 | 43.10 | 42.40 | 42.90 | 42.90 | 0.70% | 40,014,640 |
| Nov 18, 2025 | 42.15 | 42.75 | 42.10 | 42.60 | 42.60 | 0.95% | 41,155,840 |
| Nov 17, 2025 | 42.45 | 42.50 | 42.00 | 42.20 | 42.20 | -1.17% | 34,037,090 |
| Nov 14, 2025 | 42.65 | 43.15 | 42.40 | 42.70 | 42.70 | -0.47% | 29,586,270 |
| Nov 13, 2025 | 43.10 | 43.45 | 42.75 | 42.90 | 42.90 | -0.35% | 31,157,000 |
| Nov 12, 2025 | 43.50 | 43.75 | 43.05 | 43.05 | 43.05 | -0.69% | 29,468,710 |
| Nov 11, 2025 | 42.45 | 43.45 | 42.45 | 43.35 | 43.35 | 2.24% | 42,815,890 |
| Nov 10, 2025 | 42.20 | 42.65 | 42.20 | 42.40 | 42.40 | 1.19% | 21,597,550 |
| Nov 7, 2025 | 42.40 | 42.50 | 41.90 | 41.90 | 41.90 | -1.53% | 19,687,090 |
| Nov 6, 2025 | 42.55 | 42.85 | 42.35 | 42.55 | 42.55 | 0.71% | 33,165,320 |
| Nov 5, 2025 | 42.40 | 42.40 | 41.85 | 42.25 | 42.25 | -0.35% | 19,673,360 |
| Nov 4, 2025 | 42.05 | 42.55 | 42.05 | 42.40 | 42.40 | 0.83% | 29,664,820 |
| Nov 3, 2025 | 41.85 | 42.25 | 41.85 | 42.05 | 42.05 | 0.48% | 17,951,480 |
| Oct 31, 2025 | 42.20 | 42.20 | 41.85 | 41.85 | 41.85 | -0.24% | 27,209,400 |
| Oct 30, 2025 | 42.00 | 42.15 | 41.75 | 41.95 | 41.95 | -0.12% | 28,873,040 |
| Oct 29, 2025 | 41.95 | 42.50 | 41.95 | 42.00 | 42.00 | 0.24% | 32,464,760 |
| Oct 28, 2025 | 42.60 | 42.65 | 41.90 | 41.90 | 41.90 | -1.76% | 39,481,830 |
| Oct 27, 2025 | 43.20 | 43.20 | 42.45 | 42.65 | 42.65 | 1.55% | 52,823,980 |
| Oct 23, 2025 | 42.00 | 42.10 | 41.90 | 42.00 | 42.00 | -0.12% | 26,098,930 |
| Oct 22, 2025 | 42.60 | 42.65 | 42.05 | 42.05 | 42.05 | -0.59% | 26,979,800 |
| Oct 21, 2025 | 42.65 | 42.75 | 42.30 | 42.30 | 42.30 | -0.24% | 20,641,850 |
| Oct 20, 2025 | 42.80 | 42.85 | 42.40 | 42.40 | 42.40 | -0.24% | 13,216,290 |
| Oct 17, 2025 | 42.65 | 43.05 | 42.50 | 42.50 | 42.50 | -0.23% | 23,642,370 |
| Oct 16, 2025 | 42.55 | 42.95 | 42.55 | 42.60 | 42.60 | - | 24,185,410 |
| Oct 15, 2025 | 42.40 | 42.70 | 42.30 | 42.60 | 42.60 | 0.59% | 31,233,690 |
| Oct 14, 2025 | 42.20 | 43.00 | 42.20 | 42.35 | 42.35 | 0.47% | 36,178,150 |
| Oct 13, 2025 | 42.40 | 42.45 | 41.85 | 42.15 | 42.15 | -1.06% | 39,116,100 |
| Oct 9, 2025 | 42.90 | 43.10 | 42.35 | 42.60 | 42.60 | 0.24% | 39,604,530 |
| Oct 8, 2025 | 42.60 | 42.85 | 42.50 | 42.50 | 42.50 | 0.59% | 18,716,950 |
| Oct 7, 2025 | 42.25 | 42.85 | 42.00 | 42.25 | 42.25 | -0.24% | 34,334,060 |
| Oct 3, 2025 | 43.15 | 43.15 | 42.35 | 42.35 | 42.35 | -1.40% | 24,050,740 |
| Oct 2, 2025 | 43.05 | 43.20 | 42.90 | 42.95 | 42.95 | -0.23% | 19,989,430 |