Taiwan - Delayed Quote
TWD
CTBC Financial Holding Co., Ltd. (2891.TW)
73.20
-1.00
(-1.35%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
74.00
74.50
72.20
73.20
73.20
41,687,660
Nov 3, 2026
75.50
75.50
72.90
74.20
74.20
47,294,896
Nov 2, 2026
76.40
76.40
74.10
75.00
75.00
46,344,477
Oct 30, 2026
75.00
75.80
74.00
75.80
75.80
49,930,713
Oct 29, 2026
74.50
76.20
74.10
75.30
75.30
37,402,378
Oct 28, 2026
74.10
75.20
73.80
74.20
74.20
23,207,509
Oct 27, 2026
76.90
76.90
74.00
75.00
75.00
54,658,597
Oct 23, 2026
74.90
74.90
74.90
74.90
74.90
-
Oct 22, 2026
73.90
75.50
73.90
74.90
74.90
32,070,837
Oct 21, 2026
73.00
74.90
71.80
74.80
74.80
43,865,675
Oct 20, 2026
72.00
72.90
71.50
71.60
71.60
28,664,578
Oct 19, 2026
74.80
74.80
72.80
73.40
73.40
35,080,916
Oct 16, 2026
72.60
75.30
72.60
73.60
73.60
50,627,261
Oct 15, 2026
72.00
73.60
70.70
72.90
72.90
76,143,443
Oct 14, 2026
71.90
71.90
70.60
71.40
71.40
30,862,916
Oct 13, 2026
68.60
72.00
68.60
71.60
71.60
60,158,267
Oct 12, 2026
68.20
70.20
67.40
69.80
69.80
38,755,321
Oct 8, 2026
68.70
69.20
67.30
67.30
67.30
23,072,803
Oct 7, 2026
68.80
69.50
68.30
68.70
68.70
20,220,377
Oct 6, 2026
67.50
68.50
67.50
68.40
68.40
29,657,993
Oct 5, 2026
68.40
68.40
67.30
67.40
67.40
16,188,293
Oct 2, 2026
67.30
68.00
67.30
67.30
67.30
18,627,868
Oct 1, 2026
68.10
68.40
67.10
67.90
67.90
28,324,439
Sep 30, 2026
69.60
69.60
68.40
68.40
68.40
26,239,634
Sep 29, 2026
67.30
69.70
67.30
68.70
68.70
27,386,160
Sep 24, 2026
68.10
69.10
68.10
68.50
68.50
17,429,040
Sep 23, 2026
70.00
70.00
68.90
68.90
68.90
20,397,596
Sep 22, 2026
71.00
71.00
69.50
69.60
69.60
16,566,608
Sep 21, 2026
69.50
71.00
69.00
70.40
70.40
20,988,974
Sep 18, 2026
72.00
72.00
68.90
69.50
69.50
74,483,794
Sep 17, 2026
70.80
71.70
70.10
71.20
71.20
35,385,170
Sep 16, 2026
70.10
71.00
69.50
70.80
70.80
50,021,816
Sep 15, 2026
69.50
69.90
68.20
69.70
69.70
58,918,688
Sep 14, 2026
67.10
68.10
66.50
68.10
68.10
27,850,098
Sep 11, 2026
66.50
67.40
66.30
67.10
67.10
22,570,812
Sep 10, 2026
66.00
67.30
66.00
67.30
67.30
19,249,688
Sep 9, 2026
67.40
67.40
66.20
66.60
66.60
28,797,737
Sep 8, 2026
67.50
68.30
67.20
68.20
68.20
27,602,556
Sep 7, 2026
68.40
69.50
67.10
67.40
67.40
29,096,463
Sep 4, 2026
67.30
68.40
66.70
68.40
68.40
28,959,238
Sep 3, 2026
66.60
68.00
66.30
67.50
67.50
36,954,260
Sep 2, 2026
65.80
66.70
65.40
66.60
66.60
33,204,890
Sep 1, 2026
65.50
66.50
65.10
66.50
66.50
39,486,922
Aug 31, 2026
63.50
65.00
63.50
64.70
64.70
39,446,822
Aug 28, 2026
63.80
64.60
63.70
64.40
64.40
19,557,718
Aug 27, 2026
64.60
65.10
63.80
63.80
63.80
25,083,154
Aug 26, 2026
64.00
65.30
63.90
64.60
64.60
28,281,339
Aug 25, 2026
63.10
64.70
63.10
64.50
64.50
20,296,628
Aug 24, 2026
64.90
65.60
63.60
63.60
63.60
17,301,692
Aug 21, 2026
63.70
65.50
63.00
65.00
65.00
51,158,727
Aug 20, 2026
65.00
65.20
62.10
63.40
63.40
59,037,270
Aug 19, 2026
66.40
66.40
64.70
64.90
64.90
33,845,480
Aug 18, 2026
66.20
66.50
65.90
66.50
66.50
26,382,909
Aug 17, 2026
66.30
66.30
65.20
65.60
65.60
26,289,236
Aug 14, 2026
66.90
67.20
65.20
65.80
65.80
25,041,333
Aug 13, 2026
66.30
66.50
65.20
66.50
66.50
27,426,865
Aug 12, 2026
66.30
67.00
65.50
66.60
66.60
37,534,555
Aug 11, 2026
67.00
67.30
66.30
66.80
66.80
28,531,144
Aug 10, 2026
65.80
66.50
64.90
66.50
66.50
21,943,063
Aug 7, 2026
65.70
65.70
64.70
65.60
65.60
16,118,152
Aug 6, 2026
65.10
66.40
64.60
64.60
64.60
27,221,781
Aug 5, 2026
65.10
66.70
65.10
66.00
66.00
32,975,658
Aug 4, 2026
65.00
65.50
64.30
64.80
64.80
43,607,829
Aug 3, 2026
64.00
65.80
63.80
64.80
64.80
40,032,744
Jul 31, 2026
64.50
65.50
63.60
64.90
64.90
47,891,670
Jul 30, 2026
62.70
63.20
61.00
63.10
63.10
43,702,142
Jul 29, 2026
63.50
63.50
60.80
62.00
62.00
54,240,574
Jul 28, 2026
62.60
63.20
61.90
62.40
62.40
36,402,879
Jul 27, 2026
63.60
63.60
62.50
63.00
63.00
26,627,657
Jul 24, 2026
62.80
64.00
62.80
63.60
63.60
15,426,568
Jul 23, 2026
64.80
64.80
62.40
63.50
63.50
33,521,217
Jul 22, 2026
62.90
64.30
62.90
64.00
64.00
35,248,367
Jul 21, 2026
61.50
63.30
61.20
62.70
62.70
49,273,558
Jul 20, 2026
62.40
62.50
60.70
61.50
61.50
69,118,043
Jul 17, 2026
62.80
62.90
61.30
62.10
62.10
85,256,416
Jul 16, 2026
63.50
64.00
62.50
63.00
63.00
49,271,306
Jul 15, 2026
64.60
65.30
62.90
63.50
63.50
77,866,183
Jul 14, 2026
67.50
67.50
63.50
65.00
65.00
79,238,013
Jul 13, 2026
2.500239
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
70.10
70.20
66.10
66.50
66.50
107,399,782
Jul 9, 2026
71.70
71.70
69.90
69.90
67.40
59,034,785
Jul 8, 2026
71.20
71.30
69.80
71.30
68.75
51,272,857
Jul 7, 2026
71.30
72.20
70.20
70.20
67.69
57,025,636
Jul 6, 2026
71.00
72.00
70.70
71.40
68.85
31,531,794
Jul 3, 2026
69.80
71.40
69.70
70.60
68.07
35,317,083
Jul 2, 2026
71.10
71.80
69.70
69.90
67.40
50,257,844
Jul 1, 2026
71.60
72.20
70.10
70.60
68.07
47,935,620
Jun 30, 2026
70.90
71.50
69.80
71.00
68.46
47,496,882
Jun 29, 2026
71.30
71.80
69.70
70.30
67.79
38,646,852
Jun 26, 2026
70.50
71.00
69.90
70.30
67.79
42,223,824
Jun 25, 2026
69.90
71.20
69.80
70.60
68.07
37,890,648
Jun 24, 2026
71.50
72.00
69.90
69.90
67.40
52,945,593
Jun 23, 2026
70.30
73.60
70.30
72.40
69.81
62,043,835
Jun 22, 2026
71.90
71.90
70.10
70.50
67.98
52,104,724
Jun 18, 2026
71.30
72.70
70.90
71.90
69.33
58,547,843
Jun 17, 2026
70.70
72.70
69.90
71.00
68.46
36,419,977
Jun 16, 2026
70.40
71.70
69.60
70.80
68.27
40,735,130
Jun 15, 2026
71.70
72.60
69.00
70.10
67.59
42,661,199
Jun 12, 2026
67.80
69.20
66.90
67.60
65.18
82,270,335
Jun 11, 2026
68.50
68.50
66.50
67.50
65.09
63,511,328
Jun 10, 2026
68.30
68.70
67.10
68.20
65.76
61,696,930
Jun 9, 2026
64.80
69.50
64.80
69.20
66.72
53,423,093
Jun 8, 2026
65.20
66.90
64.50
65.40
63.06
45,812,755
Jun 5, 2026
66.30
68.00
66.00
66.60
64.22
63,480,956
Jun 4, 2026
68.00
69.20
66.00
68.00
65.57
96,293,189
Jun 3, 2026
65.40
70.50
64.30
70.50
67.98
83,464,881
Jun 2, 2026
62.00
64.40
61.80
64.10
61.81
70,092,481
Jun 1, 2026
60.50
62.60
60.50
62.10
59.88
43,643,407
May 29, 2026
59.40
61.40
59.40
60.50
58.34
113,326,776
May 28, 2026
58.60
60.80
58.60
59.30
57.18
68,790,607
May 27, 2026
58.50
60.20
57.60
59.20
57.08
64,861,960
May 26, 2026
57.30
58.70
57.30
57.60
55.54
51,624,736
May 25, 2026
58.20
58.20
57.00
57.30
55.25
45,882,447
May 22, 2026
57.50
58.20
57.20
57.60
55.54
36,723,053
May 21, 2026
57.90
58.60
57.20
57.50
55.44
69,562,042
May 20, 2026
56.40
58.00
55.60
57.80
55.73
114,160,798
May 19, 2026
55.30
56.60
54.90
55.40
53.42
58,564,407
May 18, 2026
55.00
55.40
54.40
54.80
52.84
30,196,201
May 15, 2026
55.10
55.60
54.70
54.80
52.84
35,873,829
May 14, 2026
54.40
55.90
54.40
54.80
52.84
39,054,749
May 13, 2026
53.50
55.30
53.50
54.90
52.94
56,436,333
May 12, 2026
54.90
54.90
53.50
53.50
51.59
88,472,655
May 11, 2026
56.00
56.00
54.70
55.30
53.32
50,072,290
May 8, 2026
57.00
57.00
55.60
56.40
54.38
56,250,832
May 7, 2026
55.00
56.50
54.90
56.20
54.19
77,016,693
May 6, 2026
54.40
55.20
54.20
54.70
52.74
67,711,919
May 5, 2026
53.30
54.40
52.80
53.50
51.59
55,990,921
May 4, 2026
53.00
53.30
52.60
52.90
51.01
38,554,793
Apr 30, 2026
52.70
53.10
52.30
52.30
50.43
51,698,999
Apr 29, 2026
53.60
53.90
52.70
53.10
51.20
46,419,894
Apr 28, 2026
53.50
53.80
52.90
53.30
51.39
45,259,681
Apr 27, 2026
52.90
53.50
52.70
52.70
50.81
48,577,289
Apr 24, 2026
52.80
53.30
52.80
52.90
51.01
31,438,161
Apr 23, 2026
53.50
54.00
52.60
52.70
50.81
51,400,303
Apr 22, 2026
53.00
53.90
53.00
53.50
51.59
36,184,653
Apr 21, 2026
53.60
53.70
53.00
53.00
51.10
47,048,526
Apr 20, 2026
53.10
53.70
52.70
53.10
51.20
47,080,788
Apr 17, 2026
53.30
53.30
52.50
53.10
51.20
44,102,017
Apr 16, 2026
53.00
53.70
52.50
53.40
51.49
51,334,329
Apr 15, 2026
53.30
53.40
52.50
52.80
50.91
54,074,851
Apr 14, 2026
53.30
54.30
53.10
53.10
51.20
45,517,593
Apr 13, 2026
53.60
54.20
53.30
53.30
51.39
36,136,822
Apr 10, 2026
54.00
54.40
53.60
54.00
52.07
43,101,068
Apr 9, 2026
55.80
55.90
54.10
54.80
52.84
64,105,417
Apr 8, 2026
56.30
56.90
54.50
56.50
54.48
71,846,455
Apr 7, 2026
54.20
56.00
53.30
55.80
53.80
54,000,966
Apr 2, 2026
55.00
55.00
53.60
54.50
52.55
50,398,030
Apr 1, 2026
52.70
53.90
52.10
53.70
51.78
60,156,713
Mar 31, 2026
52.20
52.20
51.30
51.30
49.47
39,096,996
Mar 30, 2026
51.50
52.50
51.50
51.90
50.04
46,101,838
Mar 27, 2026
52.80
53.00
52.20
53.00
51.10
32,987,829
Mar 26, 2026
53.00
53.20
52.60
53.00
51.10
19,807,120
Mar 25, 2026
53.30
53.30
52.10
52.80
50.91
30,192,763
Mar 24, 2026
51.50
52.30
51.30
52.00
50.14
27,627,942
Mar 23, 2026
50.80
51.70
50.40
51.50
49.66
60,683,415
Mar 20, 2026
51.40
52.20
51.40
52.10
50.24
36,931,829
Mar 19, 2026
52.40
52.40
51.50
51.60
49.75
42,476,779
Mar 18, 2026
53.80
53.90
53.00
53.30
51.39
24,316,820
Mar 17, 2026
52.50
53.40
52.10
52.90
51.01
37,850,832
Mar 16, 2026
51.70
52.60
51.30
51.90
50.04
32,854,093
Mar 13, 2026
51.00
51.80
50.70
51.30
49.47
38,213,526
Mar 12, 2026
50.60
51.30
50.20
51.30
49.47
58,284,903
Mar 11, 2026
50.80
51.90
50.80
51.20
49.37
26,326,183
Mar 10, 2026
52.00
52.00
50.50
51.20
49.37
51,806,720
Mar 9, 2026
49.45
51.00
49.40
51.00
49.18
69,462,432
Mar 6, 2026
50.90
51.80
50.90
51.40
49.56
30,300,971
Mar 5, 2026
51.50
52.00
50.90
51.50
49.66
33,647,794
Mar 4, 2026
52.50
52.60
50.50
50.50
48.69
80,863,427
Mar 3, 2026
53.00
53.90
53.00
53.50
51.59
42,628,958
Mar 2, 2026
55.20
55.20
53.50
53.80
51.88
70,614,723
Feb 26, 2026
53.90
56.40
53.90
55.90
53.90
99,118,043
Feb 25, 2026
53.70
54.70
53.20
53.50
51.59
45,456,252
Feb 24, 2026
54.10
54.20
53.20
53.80
51.88
36,561,784
Feb 23, 2026
53.80
54.90
53.00
53.90
51.97
75,349,550
Feb 11, 2026
51.90
52.40
51.60
52.20
50.33
33,694,567
Feb 10, 2026
52.00
52.30
51.70
51.70
49.85
27,841,746
Feb 9, 2026
51.90
52.40
51.70
52.00
50.14
23,039,872
Feb 6, 2026
51.30
51.80
51.00
51.60
49.75
21,817,793
Feb 5, 2026
51.10
51.90
50.90
51.70
49.85
26,469,418
Feb 4, 2026
51.20
52.20
50.90
51.20
49.37
24,030,278
Feb 3, 2026
50.90
51.80
50.80
51.10
49.27
19,024,199
Feb 2, 2026
51.00
51.20
50.30
50.90
49.08
26,115,783
Jan 30, 2026
52.00
52.10
50.80
50.90
49.08
37,103,710
Jan 29, 2026
51.20
52.40
51.10
52.00
50.14
40,409,148
Jan 28, 2026
50.90
51.20
50.50
51.20
49.37
23,771,086
Jan 27, 2026
50.90
51.40
50.80
50.80
48.98
36,339,659
Jan 26, 2026
50.50
51.00
50.10
51.00
49.18
26,620,059
Jan 23, 2026
50.80
51.00
50.00
50.50
48.69
22,260,993
Jan 22, 2026
50.60
51.20
50.50
50.80
48.98
24,943,180
Jan 21, 2026
51.00
51.20
50.50
50.60
48.79
24,783,161
Jan 20, 2026
51.00
51.50
50.90
51.00
49.18
23,759,189
Jan 19, 2026
50.20
52.00
50.10
51.20
49.37
33,518,240
Jan 16, 2026
50.10
51.00
49.90
50.50
48.69
32,203,580
Jan 15, 2026
49.55
50.40
49.55
50.40
48.60
35,375,093
Jan 14, 2026
49.95
50.20
49.30
49.30
47.54
26,174,124
Jan 13, 2026
50.20
50.30
49.60
49.65
47.87
24,160,886
Jan 12, 2026
50.00
50.40
49.80
50.00
48.21
22,898,435
Jan 9, 2026
49.40
49.70
49.30
49.70
47.92
16,199,155
Jan 8, 2026
49.40
49.65
49.30
49.35
47.58
19,475,525
Jan 7, 2026
49.90
50.10
49.10
49.35
47.58
26,814,034
Jan 6, 2026
49.95
50.20
49.60
49.85
48.07
25,640,129
Jan 5, 2026
50.40
50.70
49.90
49.90
48.12
35,277,806
Jan 2, 2026
50.20
51.00
49.85
50.80
48.98
37,342,935
Dec 31, 2025
50.20
50.50
49.80
50.20
48.40
23,595,816
Dec 30, 2025
50.00
50.50
49.95
50.20
48.40
19,142,023
Dec 29, 2025
49.95
50.60
49.65
50.40
48.60
16,893,019
Dec 26, 2025
50.30
50.30
49.45
49.80
48.02
50,627,288
Dec 24, 2025
50.10
50.90
49.85
50.30
48.50
57,101,528
Dec 23, 2025
50.40
50.40
49.85
50.40
48.60
50,575,628
Dec 22, 2025
50.00
50.40
49.70
50.40
48.60
70,136,391
Dec 19, 2025
49.15
50.20
48.95
49.50
47.73
87,728,780
Dec 18, 2025
49.90
49.90
48.65
49.35
47.58
75,424,952
Dec 17, 2025
46.90
49.40
46.85
48.95
47.20
125,579,433
Dec 16, 2025
46.30
47.10
46.30
46.65
44.98
87,630,545
Dec 15, 2025
46.50
47.15
46.15
46.75
45.08
36,017,846
Dec 12, 2025
45.30
46.50
45.25
46.50
44.84
48,273,995
Dec 11, 2025
45.00
45.15
44.50
45.05
43.44
34,264,556
Dec 10, 2025
44.95
44.95
44.55
44.80
43.20
20,616,858
Dec 9, 2025
44.60
44.95
44.40
44.95
43.34
26,574,054
Dec 8, 2025
44.55
44.75
44.30
44.55
42.96
26,787,060
Dec 5, 2025
44.40
44.55
44.20
44.55
42.96
20,653,045
Dec 4, 2025
43.60
44.40
43.60
44.35
42.76
26,069,339
Dec 3, 2025
44.00
44.10
43.50
43.70
42.14
27,270,981
Dec 2, 2025
43.80
44.10
43.65
44.10
42.52
31,252,325
Dec 1, 2025
43.30
43.70
43.25
43.40
41.85
22,185,215
Nov 28, 2025
43.65
43.95
43.30
43.45
41.90
28,493,644
Nov 27, 2025
43.40
44.00
43.25
44.00
42.43
33,999,716
Nov 26, 2025
43.70
43.70
43.05
43.40
41.85
33,890,105
Nov 25, 2025
43.75
44.00
43.25
43.30
41.75
34,995,848
Nov 24, 2025
43.50
44.10
43.30
44.10
42.52
78,193,328
Nov 21, 2025
43.10
43.40
42.90
43.40
41.85
37,640,914
Nov 20, 2025
43.05
43.30
42.75
43.30
41.75
33,806,275
Nov 19, 2025
42.70
43.10
42.40
42.90
41.37
39,873,982
Nov 18, 2025
42.15
42.75
42.10
42.60
41.08
41,034,559
Nov 17, 2025
42.45
42.50
42.00
42.20
40.69
33,870,414
Nov 14, 2025
42.65
43.15
42.40
42.70
41.17
29,472,988
Nov 13, 2025
43.10
43.45
42.75
42.90
41.37
31,029,200
Nov 12, 2025
43.50
43.75
43.05
43.05
41.51
29,329,902
Nov 11, 2025
42.45
43.45
42.45
43.35
41.80
42,550,628
Nov 10, 2025
42.20
42.65
42.20
42.40
40.88
21,482,948
Nov 7, 2025
42.40
42.50
41.90
41.90
40.40
19,562,047
Nov 6, 2025
42.55
42.85
42.35
42.55
41.03
33,047,030
Nov 5, 2025
42.40
42.40
41.85
42.25
40.74
19,553,506
Nov 4, 2025
42.05
42.55
42.05
42.40
40.88
29,570,604
