Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

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

Compare

40.75

-0.30

(-0.73%)

At close: February 27 at 1:30:10 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	40.95	41.20	40.65	40.75	40.75	67,853,194
Feb 26, 2025	40.70	41.20	40.50	41.05	41.05	56,599,672
Feb 25, 2025	40.05	40.65	40.05	40.65	40.65	35,190,017
Feb 24, 2025	40.00	40.40	39.95	40.40	40.40	38,624,616
Feb 21, 2025	40.30	40.40	40.00	40.30	40.30	36,357,226
Feb 20, 2025	40.10	40.50	39.90	40.20	40.20	41,036,333
Feb 19, 2025	40.30	40.45	39.90	40.00	40.00	33,056,381
Feb 18, 2025	40.65	40.65	40.30	40.35	40.35	21,960,914
Feb 17, 2025	40.15	40.65	40.10	40.65	40.65	33,761,238
Feb 14, 2025	40.40	40.50	39.95	39.95	39.95	26,998,679
Feb 13, 2025	40.30	40.55	40.10	40.50	40.50	32,976,417
Feb 12, 2025	40.00	40.45	39.95	40.25	40.25	47,894,448
Feb 11, 2025	40.20	40.20	39.90	40.05	40.05	32,160,670
Feb 10, 2025	39.65	40.20	39.55	40.15	40.15	51,387,016
Feb 7, 2025	39.50	39.95	39.50	39.75	39.75	26,720,252
Feb 6, 2025	39.40	39.60	39.25	39.60	39.60	30,698,374
Feb 5, 2025	39.20	39.40	39.05	39.40	39.40	36,484,068
Feb 4, 2025	39.30	39.40	38.65	38.85	38.85	40,857,156
Feb 3, 2025	38.60	39.05	38.35	39.00	39.00	47,083,860
Jan 22, 2025	39.30	39.30	39.05	39.10	39.10	31,212,195
Jan 21, 2025	38.75	39.20	38.60	39.00	39.00	22,344,054
Jan 20, 2025	39.05	39.10	38.70	38.70	38.70	20,782,054
Jan 17, 2025	39.10	39.15	38.65	39.05	39.05	29,014,166
Jan 16, 2025	39.00	39.20	38.85	39.10	39.10	36,020,419
Jan 15, 2025	38.85	39.15	38.60	38.75	38.75	32,644,175
Jan 14, 2025	38.50	38.85	38.45	38.85	38.85	29,694,950
Jan 13, 2025	38.45	38.65	38.10	38.30	38.30	43,751,259
Jan 10, 2025	38.75	38.80	38.15	38.55	38.55	51,967,498
Jan 9, 2025	39.15	39.45	38.85	38.95	38.95	27,824,300
Jan 8, 2025	39.15	39.40	39.10	39.10	39.10	24,292,292
Jan 7, 2025	39.45	39.50	39.10	39.20	39.20	23,646,607
Jan 6, 2025	39.15	39.50	39.15	39.40	39.40	31,302,581
Jan 3, 2025	38.70	39.15	38.70	39.00	39.00	27,289,033
Jan 2, 2025	38.95	39.20	38.60	38.70	38.70	51,324,254
Dec 31, 2024	39.35	39.40	39.10	39.10	39.10	28,881,088
Dec 30, 2024	39.50	39.80	39.35	39.45	39.45	23,461,709
Dec 27, 2024	39.30	39.65	39.25	39.45	39.45	20,744,322
Dec 26, 2024	39.45	39.45	39.30	39.45	39.45	15,709,327
Dec 25, 2024	39.50	39.65	39.25	39.25	39.25	29,417,948
Dec 24, 2024	39.35	39.60	39.15	39.35	39.35	34,487,735
Dec 23, 2024	38.80	39.45	38.60	39.30	39.30	53,475,241
Dec 20, 2024	38.80	38.90	38.30	38.50	38.50	101,131,693
Dec 19, 2024	39.15	39.50	39.00	39.40	39.40	67,928,723
Dec 18, 2024	39.70	40.15	39.25	39.70	39.70	61,476,547
Dec 17, 2024	39.75	39.90	39.40	39.90	39.90	56,481,705
Dec 16, 2024	39.55	39.95	39.50	39.90	39.90	50,721,115
Dec 13, 2024	39.45	39.60	39.30	39.60	39.60	41,103,076
Dec 12, 2024	39.10	39.65	38.90	39.60	39.60	52,720,571
Dec 11, 2024	39.00	39.20	38.85	39.10	39.10	33,743,539
Dec 10, 2024	39.15	39.15	38.80	39.10	39.10	33,415,515
Dec 9, 2024	39.10	39.15	38.85	39.05	39.05	31,668,729
Dec 6, 2024	39.15	39.15	38.80	39.10	39.10	30,226,609
Dec 5, 2024	38.80	39.15	38.80	39.05	39.05	31,632,248
Dec 4, 2024	39.00	39.00	38.50	38.80	38.80	43,992,636
Dec 3, 2024	38.70	39.00	38.45	39.00	39.00	58,651,928
Dec 2, 2024	37.70	38.70	37.70	38.60	38.60	70,707,500
Nov 29, 2024	37.50	37.75	37.25	37.40	37.40	51,177,819
Nov 28, 2024	37.65	37.95	37.45	37.75	37.75	41,661,756
Nov 27, 2024	37.85	38.00	37.55	37.70	37.70	43,102,484
Nov 26, 2024	37.60	38.10	37.40	38.00	38.00	45,612,506
Nov 25, 2024	38.20	38.35	37.35	37.35	37.35	126,051,728
Nov 22, 2024	38.05	38.20	37.70	37.75	37.75	39,750,045
Nov 21, 2024	37.75	38.05	37.65	38.05	38.05	69,631,823
Nov 20, 2024	38.05	38.05	38.05	38.05	38.05	154,358,866
Nov 19, 2024	36.80	36.95	36.60	36.85	36.85	49,166,033
Nov 18, 2024	36.90	37.00	36.65	36.80	36.80	48,547,350
Nov 15, 2024	36.65	37.15	36.65	36.80	36.80	45,459,293
Nov 14, 2024	36.45	36.90	36.45	36.65	36.65	52,639,319
Nov 13, 2024	36.80	37.00	36.35	36.55	36.55	56,332,700
Nov 12, 2024	37.00	37.20	36.85	37.00	37.00	52,618,544
Nov 11, 2024	37.15	37.20	36.75	37.20	37.20	47,962,661
Nov 8, 2024	37.05	37.10	36.70	36.90	36.90	47,076,113
Nov 7, 2024	36.70	37.10	36.60	36.90	36.90	48,888,184
Nov 6, 2024	36.60	36.85	36.40	36.70	36.70	40,831,022
Nov 5, 2024	36.20	36.65	36.20	36.65	36.65	40,848,482
Nov 4, 2024	35.75	36.45	35.70	36.45	36.45	50,682,935
Nov 1, 2024	34.20	35.90	34.20	35.70	35.70	79,184,621
Oct 30, 2024	35.95	35.95	35.60	35.90	35.90	40,597,436
Oct 29, 2024	35.90	36.10	35.65	35.85	35.85	40,828,186
Oct 28, 2024	36.15	36.20	35.90	35.90	35.90	30,243,116
Oct 25, 2024	35.90	36.15	35.90	36.10	36.10	22,330,691
Oct 24, 2024	36.05	36.25	35.90	35.90	35.90	40,536,751
Oct 23, 2024	36.45	36.55	36.15	36.15	36.15	28,266,646
Oct 22, 2024	36.05	36.60	36.00	36.60	36.60	40,061,485
Oct 21, 2024	37.00	37.05	36.05	36.10	36.10	70,628,898
Oct 18, 2024	36.55	37.30	36.50	36.90	36.90	74,212,006
Oct 17, 2024	36.35	36.50	36.15	36.50	36.50	37,752,324
Oct 16, 2024	36.10	36.40	36.00	36.30	36.30	74,736,842
Oct 15, 2024	35.65	36.40	35.65	36.35	36.35	72,180,867
Oct 14, 2024	35.25	35.60	35.10	35.60	35.60	58,426,986
Oct 11, 2024	35.15	35.30	35.00	35.15	35.15	44,230,476
Oct 9, 2024	35.15	35.35	34.80	34.90	34.90	55,801,927
Oct 8, 2024	35.00	35.20	34.60	35.20	35.20	69,530,270
Oct 7, 2024	34.50	34.90	34.35	34.90	34.90	41,893,053
Oct 4, 2024	34.10	34.55	34.10	34.25	34.25	65,806,773
Oct 1, 2024	34.45	34.70	34.40	34.70	34.70	31,460,408
Sep 30, 2024	34.55	34.85	34.40	34.40	34.40	67,515,161
Sep 27, 2024	35.00	35.05	34.50	34.60	34.60	86,917,257
Sep 26, 2024	35.10	35.20	34.90	35.00	35.00	71,535,359
Sep 25, 2024	34.85	35.00	34.60	34.95	34.95	88,345,558
Sep 24, 2024	35.20	35.25	34.70	35.00	35.00	115,203,027
Sep 23, 2024	34.75	35.50	34.40	35.35	35.35	181,383,209
Sep 20, 2024	33.90	34.45	33.80	34.00	34.00	253,599,447
Sep 19, 2024	33.50	33.65	33.30	33.50	33.50	82,638,863
Sep 18, 2024	33.80	34.25	33.40	33.60	33.60	207,989,641
Sep 16, 2024	32.70	32.70	32.30	32.70	32.70	62,160,141
Sep 13, 2024	32.15	32.60	32.15	32.55	32.55	77,461,510
Sep 12, 2024	32.50	32.50	31.90	32.15	32.15	105,241,025
Sep 11, 2024	32.60	32.65	32.20	32.30	32.30	83,627,857
Sep 10, 2024	32.75	32.95	32.50	32.70	32.70	79,520,708
Sep 9, 2024	32.35	32.70	32.20	32.70	32.70	96,074,463
Sep 6, 2024	32.50	33.05	32.25	32.90	32.90	66,842,070
Sep 5, 2024	32.15	32.65	32.00	32.30	32.30	75,969,197
Sep 4, 2024	32.30	32.50	31.80	32.05	32.05	169,696,308
Sep 3, 2024	33.20	33.25	32.90	32.95	32.95	85,306,442
Sep 2, 2024	32.80	33.30	32.75	33.10	33.10	118,178,472
Aug 30, 2024	32.60	32.85	32.60	32.65	32.65	277,101,969
Aug 29, 2024	32.80	32.95	32.50	32.60	32.60	120,808,221
Aug 28, 2024	32.90	33.30	32.70	33.10	33.10	127,718,621
Aug 27, 2024	33.10	33.15	32.55	32.85	32.85	149,030,098
Aug 26, 2024	32.95	33.65	32.70	33.15	33.15	149,017,648
Aug 23, 2024	33.40	33.45	32.95	33.10	33.10	125,574,516
Aug 22, 2024	33.95	34.20	33.35	33.45	33.45	138,073,399
Aug 21, 2024	33.80	34.10	33.30	33.70	33.70	229,864,805
Aug 20, 2024	35.20	35.20	34.65	35.00	35.00	55,553,462
Aug 19, 2024	35.05	35.20	34.85	35.00	35.00	43,523,065
Aug 16, 2024	35.00	35.20	34.75	34.90	34.90	51,367,376
Aug 15, 2024	35.10	35.10	34.30	34.50	34.50	37,079,661
Aug 14, 2024	34.85	34.95	34.45	34.75	34.75	47,937,188
Aug 13, 2024	34.60	34.65	33.75	34.50	34.50	70,916,073
Aug 12, 2024	34.85	35.05	34.30	34.50	34.50	80,046,935
Aug 9, 2024	34.20	35.20	34.20	34.70	34.70	64,373,989
Aug 8, 2024	33.70	34.30	33.30	33.75	33.75	51,560,799
Aug 7, 2024	32.75	33.90	32.70	33.90	33.90	49,526,411
Aug 6, 2024	33.00	33.20	31.50	32.90	32.90	79,376,996
Aug 5, 2024	34.10	34.10	31.60	32.25	32.25	113,506,909
Aug 2, 2024	35.20	35.30	34.60	35.05	35.05	102,461,806
Aug 1, 2024	36.05	36.15	35.60	35.90	35.90	44,600,215
Jul 31, 2024	35.25	35.80	35.10	35.50	35.50	54,629,090
Jul 30, 2024	35.90	35.90	34.85	35.30	35.30	68,650,525
Jul 29, 2024	36.20	36.45	35.65	36.00	36.00	47,286,625
Jul 26, 2024	35.25	35.70	35.10	35.60	35.60	64,141,895
Jul 23, 2024	35.80	36.25	35.60	35.85	35.85	59,560,011
Jul 22, 2024	36.05	36.35	35.50	35.50	35.50	69,680,814
Jul 19, 2024	37.00	37.00	35.75	35.95	35.95	115,851,958
Jul 18, 2024	37.05	37.25	36.60	37.00	37.00	86,401,729
Jul 17, 2024	37.50	37.60	37.00	37.00	37.00	67,601,500
Jul 16, 2024	38.10	38.10	37.10	37.35	37.35	75,683,314
Jul 15, 2024	1.80 Dividend
Jul 15, 2024	38.55	38.70	36.80	37.65	37.65	165,356,219
Jul 12, 2024	39.90	40.75	39.85	40.20	38.40	84,730,499
Jul 11, 2024	40.80	41.70	40.20	40.25	38.45	76,870,902
Jul 10, 2024	40.00	40.95	39.80	40.85	39.02	74,243,177
Jul 9, 2024	40.10	40.25	39.85	39.95	38.16	51,307,063
Jul 8, 2024	40.05	40.25	39.85	40.10	38.30	77,668,553
Jul 5, 2024	39.95	40.20	39.70	40.05	38.26	77,582,903
Jul 4, 2024	39.50	39.95	39.25	39.75	37.97	97,270,444
Jul 3, 2024	38.50	39.25	38.50	39.20	37.44	83,444,320
Jul 2, 2024	38.05	38.70	38.00	38.50	36.78	78,062,330
Jul 1, 2024	38.10	38.25	37.90	38.20	36.49	44,211,341
Jun 28, 2024	37.85	38.30	37.75	37.85	36.16	44,958,715
Jun 27, 2024	37.30	38.05	37.25	37.70	36.01	45,827,634
Jun 26, 2024	37.90	38.10	37.65	37.65	35.96	44,918,843
Jun 25, 2024	38.30	38.35	37.90	38.00	36.30	35,052,379
Jun 24, 2024	37.75	38.25	37.55	38.25	36.54	51,448,915
Jun 21, 2024	38.10	38.15	37.80	37.85	36.16	71,943,302
Jun 20, 2024	37.90	38.10	37.80	38.00	36.30	29,959,637
Jun 19, 2024	37.90	38.25	37.75	37.90	36.20	38,560,148
Jun 18, 2024	37.45	37.90	37.25	37.90	36.20	38,265,880
Jun 17, 2024	37.25	37.70	37.15	37.25	35.58	31,727,213
Jun 14, 2024	37.10	37.40	37.10	37.30	35.63	26,342,782
Jun 13, 2024	37.00	37.30	36.95	37.10	35.44	53,016,411
Jun 12, 2024	36.75	37.25	36.75	37.25	35.58	63,727,295
Jun 11, 2024	36.80	37.30	36.70	37.10	35.44	75,255,590
Jun 7, 2024	36.85	37.35	36.50	37.20	35.53	74,532,551
Jun 6, 2024	36.25	37.10	36.25	36.85	35.20	71,125,382
Jun 5, 2024	36.10	36.60	35.85	36.30	34.67	91,819,333
Jun 4, 2024	36.20	36.65	35.75	36.35	34.72	97,055,235
Jun 3, 2024	36.10	36.75	36.00	36.40	34.77	95,568,780
May 31, 2024	35.35	36.10	35.35	35.40	33.81	157,048,063
May 30, 2024	35.80	36.30	35.20	35.30	33.72	82,877,367
May 29, 2024	36.70	36.70	36.00	36.05	34.44	73,172,216
May 28, 2024	37.40	37.45	36.60	36.75	35.10	78,129,837
May 27, 2024	36.70	37.55	36.50	37.55	35.87	87,352,386
May 24, 2024	37.70	37.70	37.00	37.05	35.39	51,857,095
May 23, 2024	37.40	38.00	37.20	38.00	36.30	69,175,700
May 22, 2024	37.60	37.95	37.40	37.90	36.20	43,189,978
May 21, 2024	38.05	38.20	37.25	37.75	36.06	73,013,066
May 20, 2024	38.10	38.55	37.60	38.55	36.82	70,838,943
May 17, 2024	37.05	38.10	37.00	38.10	36.39	64,394,226
May 16, 2024	37.05	37.70	37.05	37.50	35.82	67,122,977
May 15, 2024	36.20	37.20	36.20	36.90	35.25	57,317,743
May 14, 2024	36.25	36.35	35.70	36.05	34.44	93,881,663
May 13, 2024	37.05	37.10	36.20	36.50	34.87	86,754,932
May 10, 2024	36.10	37.50	36.05	37.45	35.77	76,500,471
May 9, 2024	36.20	36.40	36.05	36.10	34.48	46,264,740
May 8, 2024	36.05	36.80	35.90	36.40	34.77	77,082,006
May 7, 2024	36.05	36.45	35.65	36.00	34.39	87,556,290
May 6, 2024	34.95	36.35	34.80	36.10	34.48	84,770,985
May 3, 2024	34.35	35.10	34.20	34.75	33.19	94,349,300
May 2, 2024	34.00	34.75	33.95	34.10	32.57	61,454,142
Apr 30, 2024	34.25	34.90	33.80	34.10	32.57	101,541,812
Apr 29, 2024	33.45	34.25	33.35	34.25	32.72	177,983,883
Apr 26, 2024	30.95	31.45	30.95	31.15	29.76	18,884,397
Apr 25, 2024	31.25	31.45	30.95	31.00	29.61	31,048,146
Apr 24, 2024	31.80	32.10	31.40	31.45	30.04	40,839,592
Apr 23, 2024	31.50	31.80	31.45	31.55	30.14	36,242,333
Apr 22, 2024	31.25	31.80	31.10	31.35	29.95	44,974,171
Apr 19, 2024	31.50	31.85	30.65	31.00	29.61	65,393,195
Apr 18, 2024	31.70	31.95	31.45	31.70	30.28	44,950,634
Apr 17, 2024	30.95	31.80	30.95	31.50	30.09	40,102,217
Apr 16, 2024	31.80	32.05	30.90	30.95	29.56	66,272,770
Apr 15, 2024	31.75	32.20	31.55	31.95	30.52	32,122,984
Apr 12, 2024	31.70	32.10	31.70	31.75	30.33	27,897,424
Apr 11, 2024	31.60	31.95	31.60	31.95	30.52	22,129,390
Apr 10, 2024	32.35	32.45	31.75	31.85	30.42	26,318,470
Apr 9, 2024	32.20	32.30	31.90	32.15	30.71	22,123,204
Apr 8, 2024	32.00	32.30	31.55	32.05	30.61	40,051,510
Apr 3, 2024	31.95	31.95	31.45	31.45	30.04	41,153,001
Apr 2, 2024	31.65	32.05	31.60	31.80	30.38	26,546,173
Apr 1, 2024	32.80	32.85	31.50	31.65	30.23	53,001,689
Mar 29, 2024	32.40	32.60	32.25	32.60	31.14	26,663,000
Mar 28, 2024	32.35	32.45	32.10	32.40	30.95	56,255,583
Mar 27, 2024	31.95	32.60	31.80	32.60	31.14	49,707,062
Mar 26, 2024	31.70	32.20	31.60	31.80	30.38	37,728,957
Mar 25, 2024	31.70	32.05	31.65	31.70	30.28	35,250,589
Mar 22, 2024	32.10	32.80	31.70	31.90	30.47	56,761,722
Mar 21, 2024	31.40	32.20	31.40	31.95	30.52	58,436,231
Mar 20, 2024	32.00	32.00	31.20	31.25	29.85	55,855,271
Mar 19, 2024	31.50	31.90	31.25	31.75	30.33	48,487,633
Mar 18, 2024	31.60	31.80	31.30	31.50	30.09	34,169,913
Mar 15, 2024	32.00	32.00	31.15	31.75	30.33	71,784,928
Mar 14, 2024	32.00	32.20	31.70	32.00	30.57	76,976,514
Mar 13, 2024	30.30	31.95	30.30	31.85	30.42	104,743,828
Mar 12, 2024	30.30	30.45	30.10	30.45	29.09	29,273,488
Mar 11, 2024	30.20	30.45	30.00	30.30	28.94	37,722,122
Mar 8, 2024	29.75	30.25	29.70	30.20	28.85	59,848,121
Mar 7, 2024	29.30	29.85	29.30	29.80	28.47	38,868,007
Mar 6, 2024	29.10	29.65	29.10	29.50	28.18	36,062,687
Mar 5, 2024	29.05	29.20	29.00	29.15	27.84	27,962,015
Mar 4, 2024	28.95	29.25	28.95	29.20	27.89	32,828,939
Mar 1, 2024	29.30	29.30	29.05	29.05	27.75	25,130,139
Feb 29, 2024	28.90	29.40	28.90	29.40	28.08	52,290,017
Feb 27, 2024	29.05	29.35	28.95	29.00	27.70	30,623,001

2884.TW E.SUN Financial Holding Company, Ltd.

29.15

-2.83%

2886.TW Mega Financial Holding Co., Ltd.

39.65

-0.75%

2892.TW First Financial Holding Co., Ltd.

27.65

-0.72%

2887.TW Taishin Financial Holding Co., Ltd.

17.40

0.00%

2890.TW SinoPac Financial Holdings Company Limited

22.75

0.00%

2880.TW Hua Nan Financial Holdings Co., Ltd.

27.85

+0.18%

5880.TW Taiwan Cooperative Financial Holding Co., Ltd.

24.55

-0.20%

2834.TW Taiwan Business Bank, Ltd.

15.65

+0.64%

2801.TW Chang Hwa Commercial Bank, Ltd.

18.15

+0.55%

2812.TW Taichung Commercial Bank Co., Ltd.

19.00

+1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers