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

Taiwan - Delayed Quote TWD

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

Compare
63.60
0.00
(0.00%)
At close: 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202563.6063.6063.6063.6063.602,506
Apr 17, 202563.6063.6063.6063.6063.603,192
Apr 16, 202563.0063.1062.8063.1063.1013,001
Apr 15, 202562.7063.1062.5063.1063.1019,227
Apr 14, 202562.3062.9062.3062.9062.905,260
Apr 11, 202562.6062.9062.6062.9062.9017,000
Apr 10, 202562.2063.0062.2062.7062.706,009
Apr 9, 202562.1062.9062.0062.7062.7047,107
Apr 8, 202562.8062.9062.8062.9062.9026,001
Apr 7, 202561.5063.0061.5062.9062.909,000
Apr 2, 202563.2063.5063.2063.5063.5018,000
Apr 1, 202563.6063.6063.6063.6063.60-
Mar 31, 202563.1063.6063.1063.6063.6019,200
Mar 28, 202563.2063.6063.2063.6063.6019,087
Mar 27, 202563.2063.6063.2063.6063.6019,000
Mar 26, 202563.2063.6063.2063.6063.608,034
Mar 25, 202563.2063.2063.2063.2063.207,029
Mar 24, 202563.3063.6063.2063.6063.6012,133
Mar 21, 202563.3063.5063.2063.5063.5031,033
Mar 20, 202563.2063.4063.2063.4063.4072,608
Mar 19, 202563.1063.4063.1063.4063.4011,022
Mar 18, 202563.1063.4063.0063.3063.3015,211
Mar 17, 202563.3063.3063.1063.2063.209,148
Mar 14, 202563.1063.2062.8063.2063.2057,814
Mar 13, 202562.8063.2062.8063.2063.2033,415
Mar 12, 202563.1063.2063.1063.2063.208,001
Mar 11, 202563.1063.2063.1063.2063.2032,086
Mar 10, 202563.0063.2062.7063.2063.2042,040
Mar 7, 202562.9063.1062.9063.1063.109,020
Mar 6, 202563.0063.0063.0063.0063.0010,136
Mar 5, 202563.0063.0063.0063.0063.00-
Mar 4, 202563.0063.0063.0063.0063.0030,631
Mar 3, 202562.7063.0062.7062.9062.9010,093
Feb 27, 202563.0063.0063.0063.0063.0031,097
Feb 26, 202563.0063.0062.7063.0063.0010,005
Feb 25, 202562.8062.8062.8062.8062.807,312
Feb 24, 202563.1063.2063.1063.2063.2033,149
Feb 21, 202563.0063.2063.0063.2063.2012,095
Feb 20, 202562.9063.2062.9063.2063.2012,128
Feb 19, 202563.0063.2063.0063.2063.2021,000
Feb 18, 202562.9063.0062.8063.0063.0020,145
Feb 17, 202562.9063.0062.9063.0063.0044,045
Feb 14, 202562.8063.0062.6063.0063.0058,040
Feb 13, 202562.8063.0062.7063.0063.0010,339
Feb 12, 202562.9063.0062.9063.0063.0017,367
Feb 11, 202563.0063.0062.8063.0063.0010,003
Feb 10, 202562.9063.0062.9063.0063.0031,006
Feb 7, 202562.8063.0062.8063.0063.0036,000
Feb 6, 202562.8062.9062.8062.9062.909,838
Feb 5, 202562.8062.8062.8062.8062.808,279
Feb 4, 202562.6062.8062.6062.8062.8030,145
Feb 3, 202562.8062.8062.8062.8062.8020,041
Jan 22, 202562.5062.8062.5062.8062.80111,201
Jan 21, 202562.7062.8062.6062.8062.8012,264
Jan 20, 202562.7062.8062.7062.8062.8025,000
Jan 17, 202562.5062.7062.5062.7062.7023,231
Jan 16, 202562.6062.6062.5062.6062.605,015
Jan 15, 202562.6062.7062.6062.7062.7054,382
Jan 14, 202562.6062.7062.5062.7062.7066,741
Jan 13, 202562.6062.7062.6062.7062.7013,062
Jan 10, 202562.5062.7062.5062.7062.7042,307
Jan 9, 202562.5062.6062.5062.6062.6017,314
Jan 8, 202562.7062.7062.6062.7062.7061,152
Jan 7, 202562.6062.7062.6062.7062.70189,194
Jan 6, 202562.6062.7062.6062.7062.7077,305
Jan 3, 202562.6062.6062.5062.6062.6053,287
Jan 2, 202562.5062.6062.4062.6062.6089,460
Dec 31, 202462.4062.5062.3062.5062.5017,606
Dec 30, 202462.2062.4062.2062.4062.4024,200
Dec 27, 202462.2062.5062.2062.4062.4074,004
Dec 26, 202462.0062.2062.0062.2062.2022,710
Dec 25, 202461.9062.0061.8062.0062.0023,276
Dec 24, 202461.8061.9061.5061.9061.9073,057
Dec 23, 202461.4061.5061.3061.5061.50129,091
Dec 20, 202461.2061.4061.2061.4061.4055,136
Dec 19, 202461.2061.3061.2061.3061.305,000
Dec 18, 202461.2061.3061.2061.3061.30117,000
Dec 17, 202461.1061.2061.1061.2061.2059,000
Dec 16, 202461.1061.1061.0061.1061.1032,051
Dec 13, 202461.1061.1061.1061.1061.1040,122
Dec 12, 202461.0061.1061.0061.1061.10128,555
Dec 11, 202461.0061.1061.0061.1061.1017,229
Dec 10, 202460.9061.0060.9061.0061.0011,137
Dec 9, 202460.9061.1060.9061.1061.1032,416
Dec 6, 202460.8061.1060.8061.1061.1036,732
Dec 5, 202460.8060.9060.8060.9060.908,041
Dec 4, 202460.9060.9060.8060.9060.9012,818
Dec 3, 202460.8060.9060.8060.9060.90126,001
Dec 2, 202460.8060.9060.8060.9060.9014,397
Nov 29, 202460.6060.8060.6060.8060.8022,038
Nov 28, 202460.6060.7060.6060.7060.7013,029
Nov 27, 202460.6060.7060.6060.7060.7060,000
Nov 26, 202460.7060.9060.7060.9060.9087,005
Nov 25, 202460.7060.8060.7060.8060.8066,096
Nov 22, 202460.6060.8060.6060.8060.8011,157
Nov 21, 202460.6060.8060.6060.8060.8041,000
Nov 20, 202460.7060.7060.7060.7060.709,968
Nov 19, 202460.6060.8060.5060.8060.8010,176
Nov 18, 202460.7060.8060.6060.8060.8037,174
Nov 15, 202460.5060.8060.5060.8060.8094,002
Nov 14, 202460.5060.7060.5060.7060.7024,260
Nov 13, 202460.6060.7060.6060.7060.7031,365
Nov 12, 202460.5060.6060.4060.6060.60132,099
Nov 11, 202460.6060.6060.5060.6060.6020,000
Nov 8, 202460.6060.7060.6060.7060.708,833
Nov 7, 202460.6060.7060.6060.7060.7014,069
Nov 6, 202460.5060.7060.5060.7060.7015,598
Nov 5, 202460.5060.7060.5060.7060.708,227
Nov 4, 202460.6060.7060.5060.7060.7043,599
Nov 1, 202460.5060.7060.5060.7060.7014,008
Oct 30, 202460.6060.7060.5060.7060.7076,657
Oct 29, 202460.6060.7060.6060.7060.7028,040
Oct 28, 202460.6060.7060.6060.7060.7018,207
Oct 25, 202460.6060.7060.5060.7060.7042,239
Oct 24, 202460.5060.7060.5060.7060.709,289
Oct 23, 202460.5060.7060.5060.7060.7028,447
Oct 22, 202460.6060.7060.2060.7060.7058,659
Oct 21, 202460.7060.8060.6060.7060.7062,303
Oct 18, 202460.7060.7060.6060.6060.6022,359
Oct 17, 202460.6060.7060.5060.7060.7045,449
Oct 16, 202460.5060.6060.5060.6060.60100,150
Oct 15, 202460.5060.6060.5060.6060.6013,290
Oct 14, 202460.5060.5060.5060.5060.5014,280
Oct 11, 202460.5060.5060.4060.5060.5046,491
Oct 9, 202460.3060.5060.3060.5060.507,019
Oct 8, 202460.3060.5060.3060.5060.5035,057
Oct 7, 202460.2060.5060.1060.5060.506,525
Oct 4, 202460.3060.4060.3060.4060.4024,023
Oct 1, 202460.5060.5060.5060.5060.503,023
Sep 30, 202460.4060.5060.3060.5060.5026,019
Sep 27, 202460.3060.4060.2060.4060.4019,025
Sep 26, 202460.3060.4060.3060.3060.3017,723
Sep 25, 202460.2060.3060.1060.3060.3018,430
Sep 24, 202460.4060.4060.2060.2060.205,758
Sep 23, 202460.3060.3060.3060.3060.3021,030
Sep 20, 202460.3060.3060.3060.3060.3021,346
Sep 19, 202460.2060.3060.2060.3060.3034,000
Sep 18, 202460.3060.3060.0060.2060.2024,404
Sep 16, 202460.1060.3060.1060.3060.304,270
Sep 13, 202460.3060.3060.3060.3060.305,104
Sep 12, 202460.1060.3060.1060.3060.304,434
Sep 11, 202460.1060.3060.1060.3060.302,028
Sep 10, 202460.1060.3060.1060.3060.304,000
Sep 9, 202460.0060.3060.0060.3060.3011,000
Sep 6, 202460.2060.3060.0060.3060.3019,168
Sep 5, 202460.0060.3060.0060.3060.3012,058
Sep 4, 202460.0060.3060.0060.3060.303,000
Sep 3, 202460.3060.3060.3060.3060.305,075
Sep 2, 202460.0060.3060.0060.2060.207,013
Aug 30, 202460.3060.3060.3060.3060.303,062
Aug 29, 202460.0060.3060.0060.3060.3041,022
Aug 28, 202460.3060.4060.1060.4060.4012,000
Aug 27, 202460.3060.4060.3060.4060.403,217
Aug 26, 202460.0060.4060.0060.4060.4010,321
Aug 23, 202460.1060.4060.1060.4060.4011,098
Aug 22, 202460.1060.4060.1060.4060.409,036
Aug 21, 202460.3060.4060.3060.4060.407,318
Aug 20, 202460.1060.4060.1060.4060.4012,380
Aug 19, 202459.9060.4059.9060.4060.4053,107
Aug 16, 202459.8060.0059.8060.0060.0038,206
Aug 15, 202459.9059.9059.9059.9059.90-
Aug 14, 202459.8059.9059.8059.9059.9015,410
Aug 13, 202459.8059.9059.8059.9059.9013,162
Aug 12, 202459.8059.9059.8059.8059.8010,081
Aug 9, 202459.8059.9059.7059.9059.9073,099
Aug 8, 202459.7059.9059.7059.9059.9014,855
Aug 7, 202459.9059.9059.8059.9059.9010,049
Aug 6, 202459.8059.9059.8059.9059.9079,138
Aug 5, 202459.8059.9059.6059.9059.90140,590
Aug 2, 202459.8060.0059.8060.0060.0018,000
Aug 1, 202459.8059.9059.8059.9059.9018,697
Jul 31, 202459.7059.8059.7059.8059.8015,259
Jul 30, 202459.7059.8059.7059.8059.8075,000
Jul 29, 202459.6059.8059.6059.8059.8023,079
Jul 26, 202459.6059.8059.6059.7059.70119,131
Jul 23, 202459.6059.7059.6059.7059.7051,624
Jul 22, 202459.7059.8059.6059.7059.7071,000
Jul 19, 202459.6059.7059.6059.7059.7044,081
Jul 18, 202459.5059.6059.5059.6059.6078,073
Jul 17, 202459.6059.7059.6059.6059.60229,040
Jul 16, 202459.7059.7059.6059.7059.7092,015
Jul 15, 2024 2.25 Dividend
Jul 15, 202459.2059.6059.2059.6059.60220,015
Jul 12, 202460.8061.2060.8061.2058.9517,400
Jul 11, 202460.6060.9060.6060.9058.6622,999
Jul 10, 202460.7060.8060.6060.8058.5612,102
Jul 9, 202460.8060.8060.6060.8058.5619,547
Jul 8, 202460.7060.9060.7060.9058.6626,165
Jul 5, 202460.4060.7060.3060.7058.4751,870
Jul 4, 202460.3060.4060.3060.4058.1820,351
Jul 3, 202460.3060.3060.2060.3058.086,594
Jul 2, 202460.3060.3060.0060.3058.0841,688
Jul 1, 202460.2060.3060.2060.3058.083,399
Jun 28, 202460.2060.3060.1060.3058.089,059
Jun 27, 202460.2060.3060.0060.1057.8949,045
Jun 26, 202460.1060.3060.1060.3058.085,137
Jun 25, 202460.0060.3060.0060.3058.0829,000
Jun 24, 202460.3060.3060.2060.3058.0813,133
Jun 21, 202460.3060.3060.3060.3058.087,600
Jun 20, 202460.0060.2060.0060.1057.895,918
Jun 19, 202460.0060.2060.0060.2057.9935,047
Jun 18, 202460.0060.2060.0060.2057.9979,028
Jun 17, 202460.1060.2060.0060.1057.899,029
Jun 14, 202460.1060.2060.0060.2057.9914,733
Jun 13, 202460.1060.2059.9060.1057.89112,054
Jun 12, 202460.0060.3060.0060.2057.9937,159
Jun 11, 202460.1060.3060.0060.3058.0829,000
Jun 7, 202460.0060.2060.0060.2057.999,063
Jun 6, 202460.0060.1060.0060.1057.894,058
Jun 5, 202460.0060.1060.0060.1057.892,186
Jun 4, 202460.0060.1060.0060.1057.895,620
Jun 3, 202460.0060.3060.0060.1057.8911,045
May 31, 202460.0060.3060.0060.3058.0842,000
May 30, 202460.0060.3060.0060.1057.8925,250
May 29, 202460.2060.4060.0060.2057.9928,660
May 28, 202460.2060.3060.1060.3058.0869,660
May 27, 202460.2060.4060.2060.4058.1825,112
May 24, 202460.4060.4060.4060.4058.181,413
May 23, 202460.3060.4060.1060.4058.1822,199
May 22, 202460.3060.4060.0060.4058.1833,695
May 21, 202460.3060.3060.3060.3058.085,070
May 20, 202460.2060.3060.0060.3058.0814,580
May 17, 202460.3060.3060.3060.3058.084,281
May 16, 202460.1060.2060.1060.2057.996,999
May 15, 202460.0060.2059.9060.2057.9913,765
May 14, 202460.2060.2060.1060.2057.999,002
May 13, 202460.2060.2060.0060.1057.8952,545
May 10, 202459.9060.1059.9060.1057.8914,000
May 9, 202460.0060.1059.9060.0057.79142,049
May 8, 202460.1060.1059.9060.1057.8955,515
May 7, 202460.0060.1060.0060.1057.8920,344
May 6, 202460.1060.1060.0060.0057.79148,050
May 3, 202460.1060.1059.9060.1057.89163,336
May 2, 202460.0060.0059.9060.0057.7976,601
Apr 30, 202460.0060.1059.9060.1057.89159,186
Apr 29, 202460.0060.0059.9060.0057.79106,107
Apr 26, 202459.9060.0059.9060.0057.79151,046
Apr 25, 202460.0060.2059.8060.0057.79197,070
Apr 24, 202460.0060.2059.9060.2057.9916,241
Apr 23, 202459.9060.2059.8060.0057.7983,116
Apr 22, 202459.9060.0059.9060.0057.79202,002
Apr 19, 202460.2060.2059.9060.1057.89161,564
Apr 18, 202460.2060.2059.9060.0057.7949,028

Related Tickers

2897B.TW O-Bank Co., Ltd.
11.75
+0.43%
 
2838A.TW Union Bank of Taiwan
53.90
0.00%
 
2887E.TW Taishin Financial Holding Co., Ltd.
51.00
+0.39%
 
2887F.TW Taishin Financial Holding Co., Ltd.
46.45
+0.11%
 
2887Z1.TW Taishin Financial Holding Co., Ltd.
15.85
+0.32%
 
2836A.TW Bank of Kaohsiung Co., Ltd.
22.30
+0.45%
 
2849.TW EnTie Commercial Bank Co., Ltd.
13.00
-0.76%
 
2897.TW O-Bank Co., Ltd.
9.22
+0.99%
 
2809.TW King's Town Bank Co., Ltd.
47.35
-0.53%
 
2836.TW Bank of Kaohsiung Co., Ltd.
11.60
+0.87%