CTBC Financial Holding Co., Ltd. (TPE:2891)
Taiwan
· Delayed Price · Currency is TWD 53.30
+0.60 (1.14%)
Apr 28, 2026, 1:30 PM CST
CTBC Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.50 | 53.80 | 52.90 | 53.30 | 53.30 | 1.14% | 45,406,895 |
| Apr 27, 2026 | 52.90 | 53.50 | 52.70 | 52.70 | 52.70 | -0.38% | 48,782,011 |
| Apr 24, 2026 | 52.80 | 53.30 | 52.80 | 52.90 | 52.90 | 0.38% | 31,571,379 |
| Apr 23, 2026 | 53.50 | 54.00 | 52.60 | 52.70 | 52.70 | -1.50% | 51,669,210 |
| Apr 22, 2026 | 53.00 | 53.90 | 53.00 | 53.50 | 53.50 | 0.94% | 36,246,130 |
| Apr 21, 2026 | 53.60 | 53.70 | 53.00 | 53.00 | 53.00 | -0.19% | 47,163,340 |
| Apr 20, 2026 | 53.10 | 53.70 | 52.70 | 53.10 | 53.10 | - | 47,288,390 |
| Apr 17, 2026 | 53.30 | 53.30 | 52.50 | 53.10 | 53.10 | -0.56% | 44,474,690 |
| Apr 16, 2026 | 53.00 | 53.70 | 52.50 | 53.40 | 53.40 | 1.14% | 51,776,650 |
| Apr 15, 2026 | 53.30 | 53.40 | 52.50 | 52.80 | 52.80 | -0.56% | 54,743,340 |
| Apr 14, 2026 | 53.30 | 54.30 | 53.10 | 53.10 | 53.10 | -0.38% | 45,778,860 |
| Apr 13, 2026 | 53.60 | 54.20 | 53.30 | 53.30 | 53.30 | -1.30% | 36,402,520 |
| Apr 10, 2026 | 54.00 | 54.40 | 53.60 | 54.00 | 54.00 | -1.46% | 43,434,780 |
| Apr 9, 2026 | 55.80 | 55.90 | 54.10 | 54.80 | 54.80 | -3.01% | 64,531,920 |
| Apr 8, 2026 | 56.30 | 56.90 | 54.50 | 56.50 | 56.50 | 1.25% | 72,173,230 |
| Apr 7, 2026 | 54.20 | 56.00 | 53.30 | 55.80 | 55.80 | 2.39% | 54,325,900 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.60 | 54.50 | 54.50 | 1.49% | 50,602,010 |
| Apr 1, 2026 | 52.70 | 53.90 | 52.10 | 53.70 | 53.70 | 4.68% | 60,426,400 |
| Mar 31, 2026 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -1.16% | 39,257,160 |
| Mar 30, 2026 | 51.50 | 52.50 | 51.50 | 51.90 | 51.90 | -2.08% | 46,338,430 |
| Mar 27, 2026 | 52.80 | 53.00 | 52.20 | 53.00 | 53.00 | - | 33,063,900 |
| Mar 26, 2026 | 53.00 | 53.20 | 52.60 | 53.00 | 53.00 | 0.38% | 19,905,090 |
| Mar 25, 2026 | 53.30 | 53.30 | 52.10 | 52.80 | 52.80 | 1.54% | 30,310,180 |
| Mar 24, 2026 | 51.50 | 52.30 | 51.30 | 52.00 | 52.00 | 0.97% | 27,752,600 |
| Mar 23, 2026 | 50.80 | 51.70 | 50.40 | 51.50 | 51.50 | -1.15% | 61,126,020 |
| Mar 20, 2026 | 51.40 | 52.20 | 51.40 | 52.10 | 52.10 | 0.97% | 37,020,330 |
| Mar 19, 2026 | 52.40 | 52.40 | 51.50 | 51.60 | 51.60 | -3.19% | 42,863,060 |
| Mar 18, 2026 | 53.80 | 53.90 | 53.00 | 53.30 | 53.30 | 0.76% | 24,419,980 |
| Mar 17, 2026 | 52.50 | 53.40 | 52.10 | 52.90 | 52.90 | 1.93% | 38,028,800 |
| Mar 16, 2026 | 51.70 | 52.60 | 51.30 | 51.90 | 51.90 | 1.17% | 33,041,610 |
| Mar 13, 2026 | 51.00 | 51.80 | 50.70 | 51.30 | 51.30 | - | 38,404,160 |
| Mar 12, 2026 | 50.60 | 51.30 | 50.20 | 51.30 | 51.30 | 0.20% | 58,542,920 |
| Mar 11, 2026 | 50.80 | 51.90 | 50.80 | 51.20 | 51.20 | - | 26,471,190 |
| Mar 10, 2026 | 52.00 | 52.00 | 50.50 | 51.20 | 51.20 | 0.39% | 52,094,350 |
| Mar 9, 2026 | 49.45 | 51.00 | 49.40 | 51.00 | 51.00 | -0.78% | 69,794,550 |
| 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% | 33,861,740 |
| Mar 4, 2026 | 52.50 | 52.60 | 50.50 | 50.50 | 50.50 | -5.61% | 81,891,260 |
| 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% | 71,431,280 |
| 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% | 36,735,780 |
| 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% | 27,978,240 |
| Feb 9, 2026 | 51.90 | 52.40 | 51.70 | 52.00 | 52.00 | 0.78% | 23,189,970 |
| Feb 6, 2026 | 51.30 | 51.80 | 51.00 | 51.60 | 51.60 | -0.19% | 21,922,730 |
| Feb 5, 2026 | 51.10 | 51.90 | 50.90 | 51.70 | 51.70 | 0.98% | 26,579,600 |
| Feb 4, 2026 | 51.20 | 52.20 | 50.90 | 51.20 | 51.20 | 0.20% | 24,125,500 |
| 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 | - | 26,281,830 |
| 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% | 23,873,720 |
| Jan 27, 2026 | 50.90 | 51.40 | 50.80 | 50.80 | 50.80 | -0.39% | 36,451,990 |
| Jan 26, 2026 | 50.50 | 51.00 | 50.10 | 51.00 | 51.00 | 0.99% | 26,762,650 |
| Jan 23, 2026 | 50.80 | 51.00 | 50.00 | 50.50 | 50.50 | -0.59% | 22,426,780 |
| 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% | 32,348,550 |
| 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% | 26,331,410 |
| Jan 13, 2026 | 50.20 | 50.30 | 49.60 | 49.65 | 49.65 | -0.70% | 24,292,390 |
| 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% | 16,284,800 |
| 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% | 25,927,830 |
| 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% | 37,562,050 |
| Dec 31, 2025 | 50.20 | 50.50 | 49.80 | 50.20 | 50.20 | - | 23,732,230 |
| 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% | 57,248,610 |
| Dec 23, 2025 | 50.40 | 50.40 | 49.85 | 50.40 | 50.40 | - | 50,702,940 |
| Dec 22, 2025 | 50.00 | 50.40 | 49.70 | 50.40 | 50.40 | 1.82% | 70,398,300 |
| 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 |