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

Taiwan - Delayed Quote TWD

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

Compare

58.50

-0.30

(-0.51%)

At close: February 27 at 10:25:14 AM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	58.50	58.50	58.40	58.50	58.50	19,000
Feb 26, 2025	58.80	58.80	58.80	58.80	58.80	1,269
Feb 25, 2025	58.40	58.80	58.40	58.80	58.80	27,000
Feb 24, 2025	58.50	58.60	58.50	58.60	58.60	4,068
Feb 21, 2025	58.30	58.60	58.30	58.60	58.60	2,304
Feb 20, 2025	58.60	58.60	58.30	58.40	58.40	70,133
Feb 19, 2025	58.60	58.60	58.40	58.40	58.40	8,170
Feb 18, 2025	58.50	58.50	58.30	58.50	58.50	50,000
Feb 17, 2025	58.50	58.50	58.50	58.50	58.50	1,023
Feb 14, 2025	58.50	58.50	58.30	58.30	58.30	55,015
Feb 13, 2025	58.50	58.50	58.50	58.50	58.50	-
Feb 12, 2025	58.50	58.50	58.50	58.50	58.50	2,502
Feb 11, 2025	58.40	58.50	58.40	58.50	58.50	22,377
Feb 10, 2025	58.30	58.50	58.30	58.50	58.50	23,014
Feb 7, 2025	58.40	58.50	58.40	58.50	58.50	26,000
Feb 6, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 5, 2025	58.30	58.40	58.30	58.40	58.40	12,608
Feb 4, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 3, 2025	58.30	58.40	58.10	58.40	58.40	28,007
Jan 22, 2025	58.40	58.40	58.10	58.40	58.40	46,309
Jan 21, 2025	58.50	58.50	58.50	58.50	58.50	-
Jan 20, 2025	58.10	58.50	58.10	58.50	58.50	8,386
Jan 17, 2025	58.10	58.50	58.10	58.50	58.50	6,000
Jan 16, 2025	58.10	58.20	58.10	58.20	58.20	3,063
Jan 15, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 14, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 13, 2025	58.10	58.20	58.10	58.20	58.20	7,484
Jan 10, 2025	57.70	58.00	57.70	58.00	58.00	6,239
Jan 9, 2025	57.70	58.00	57.60	58.00	58.00	28,168
Jan 8, 2025	57.60	57.80	57.60	57.80	57.80	50,121
Jan 7, 2025	57.50	57.70	57.50	57.60	57.60	47,089
Jan 6, 2025	57.40	57.70	57.40	57.70	57.70	2,034
Jan 3, 2025	57.70	57.70	57.70	57.70	57.70	2,251
Jan 2, 2025	57.10	57.70	57.00	57.70	57.70	18,229
Dec 31, 2024	57.00	57.70	56.90	57.70	57.70	18,290
Dec 30, 2024	57.00	57.00	56.80	57.00	57.00	22,172
Dec 27, 2024	56.80	56.90	56.60	56.90	56.90	4,002
Dec 26, 2024	56.90	56.90	56.90	56.90	56.90	2,041
Dec 25, 2024	56.90	56.90	56.90	56.90	56.90	-
Dec 24, 2024	56.40	56.90	56.40	56.90	56.90	11,254
Dec 23, 2024	56.80	56.80	56.40	56.80	56.80	6,043
Dec 20, 2024	56.90	56.90	56.90	56.90	56.90	-
Dec 19, 2024	56.80	56.90	56.80	56.90	56.90	2,000
Dec 18, 2024	56.80	56.90	56.80	56.90	56.90	3,000
Dec 17, 2024	56.60	56.90	56.60	56.90	56.90	7,055
Dec 16, 2024	56.30	56.60	56.30	56.60	56.60	27,000
Dec 13, 2024	56.40	56.40	56.30	56.40	56.40	39,010
Dec 12, 2024	56.50	56.50	56.30	56.50	56.50	107,316
Dec 11, 2024	56.40	56.60	56.40	56.60	56.60	3,160
Dec 10, 2024	56.30	56.60	56.30	56.60	56.60	2,200
Dec 9, 2024	56.50	56.60	56.50	56.60	56.60	3,028
Dec 6, 2024	56.50	56.60	56.50	56.60	56.60	5,006
Dec 5, 2024	56.50	56.60	55.90	56.60	56.60	17,023
Dec 4, 2024	56.60	56.60	56.60	56.60	56.60	1,301
Dec 3, 2024	56.60	56.60	56.10	56.40	56.40	8,005
Dec 2, 2024	56.40	56.40	56.40	56.40	56.40	2,010
Nov 29, 2024	56.60	56.60	56.00	56.40	56.40	3,023
Nov 28, 2024	56.40	56.40	56.40	56.40	56.40	2,104
Nov 27, 2024	56.00	56.50	55.90	56.00	56.00	95,000
Nov 26, 2024	56.00	56.00	55.90	56.00	56.00	64,296
Nov 25, 2024	56.00	56.00	55.90	56.00	56.00	59,074
Nov 22, 2024	56.30	56.40	55.90	56.00	56.00	33,468
Nov 21, 2024	56.40	56.40	55.80	55.80	55.80	57,337
Nov 20, 2024	55.80	55.80	55.80	55.80	55.80	139,484
Nov 19, 2024	56.90	56.90	55.80	56.00	56.00	90,000
Nov 18, 2024	55.90	56.00	55.90	56.00	56.00	64,025
Nov 15, 2024	55.80	55.90	55.80	55.90	55.90	93,250
Nov 14, 2024	55.80	56.00	55.70	56.00	56.00	96,266
Nov 13, 2024	55.80	55.90	55.80	55.90	55.90	68,069
Nov 12, 2024	55.90	55.90	55.80	55.80	55.80	61,147
Nov 11, 2024	55.90	55.90	55.90	55.90	55.90	10,152
Nov 8, 2024	56.00	56.00	56.00	56.00	56.00	54,706
Nov 7, 2024	55.90	56.10	55.90	56.10	56.10	14,470
Nov 6, 2024	55.80	56.10	55.80	56.10	56.10	45,150
Nov 5, 2024	56.50	56.50	55.80	56.30	56.30	8,251
Nov 4, 2024	55.90	56.10	55.60	56.10	56.10	48,600
Nov 1, 2024	56.10	56.10	56.10	56.10	56.10	-
Oct 30, 2024	56.00	56.10	56.00	56.10	56.10	17,333
Oct 29, 2024	56.00	56.20	56.00	56.20	56.20	30,004
Oct 28, 2024	56.00	56.50	56.00	56.50	56.50	23,349
Oct 25, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 24, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 23, 2024	56.20	56.40	56.20	56.40	56.40	10,000
Oct 22, 2024	56.20	56.60	56.10	56.40	56.40	35,765
Oct 21, 2024	56.50	57.00	56.00	56.70	56.70	10,200
Oct 18, 2024	56.50	56.50	56.50	56.50	56.50	-
Oct 17, 2024	56.60	56.60	56.20	56.50	56.50	20,150
Oct 16, 2024	56.20	56.60	56.20	56.60	56.60	4,311
Oct 15, 2024	56.40	56.60	56.40	56.60	56.60	39,218
Oct 14, 2024	56.40	56.60	56.40	56.60	56.60	2,384
Oct 11, 2024	56.60	56.70	56.50	56.70	56.70	59,324
Oct 9, 2024	56.60	57.00	56.60	57.00	57.00	72,000
Oct 8, 2024	56.60	57.20	56.60	57.20	57.20	66,003
Oct 7, 2024	57.30	57.30	57.30	57.30	57.30	1,265
Oct 4, 2024	57.40	57.40	56.60	57.00	57.00	4,167
Oct 1, 2024	57.00	57.00	57.00	57.00	57.00	1,011
Sep 30, 2024	56.60	56.70	56.60	56.70	56.70	99,006
Sep 27, 2024	56.70	56.70	56.60	56.70	56.70	32,387
Sep 26, 2024	56.60	56.80	56.60	56.70	56.70	49,000
Sep 25, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 24, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 23, 2024	56.90	57.00	56.70	57.00	57.00	10,135
Sep 20, 2024	57.00	57.00	57.00	57.00	57.00	1,044
Sep 19, 2024	57.00	57.00	56.50	56.90	56.90	3,240
Sep 18, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 16, 2024	56.50	57.00	56.50	57.00	57.00	2,184
Sep 13, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 12, 2024	57.00	57.00	57.00	57.00	57.00	1,253
Sep 11, 2024	56.90	57.20	56.60	56.60	56.60	11,040
Sep 10, 2024	56.70	57.10	56.70	57.10	57.10	3,021
Sep 9, 2024	57.20	57.20	57.20	57.20	57.20	-
Sep 6, 2024	56.50	57.20	56.50	57.20	57.20	3,397
Sep 5, 2024	57.40	57.40	57.40	57.40	57.40	-
Sep 4, 2024	57.20	57.40	57.20	57.40	57.40	18,313
Sep 3, 2024	57.20	57.40	57.20	57.40	57.40	14,206
Sep 2, 2024	57.40	57.40	57.40	57.40	57.40	-
Aug 30, 2024	57.40	57.40	57.40	57.40	57.40	1,007
Aug 29, 2024	56.80	57.10	56.80	57.10	57.10	2,000
Aug 28, 2024	57.20	57.20	57.20	57.20	57.20	1,000
Aug 27, 2024	57.20	57.20	57.20	57.20	57.20	-
Aug 26, 2024	57.30	57.30	56.70	57.20	57.20	5,280
Aug 23, 2024	56.90	57.00	56.90	57.00	57.00	2,205
Aug 22, 2024	57.00	57.00	57.00	57.00	57.00	1,013
Aug 21, 2024	57.00	57.40	56.90	57.30	57.30	20,274
Aug 20, 2024	57.10	57.30	57.00	57.30	57.30	5,190
Aug 19, 2024	57.00	57.40	57.00	57.40	57.40	2,250
Aug 16, 2024	57.10	57.60	57.00	57.60	57.60	29,451
Aug 15, 2024	57.20	57.60	57.20	57.60	57.60	9,283
Aug 14, 2024	57.60	57.60	57.60	57.60	57.60	1,066
Aug 13, 2024	57.50	57.60	57.50	57.60	57.60	2,100
Aug 12, 2024	57.40	57.50	57.00	57.50	57.50	7,070
Aug 9, 2024	57.10	57.40	57.10	57.40	57.40	16,232
Aug 8, 2024	57.70	57.70	57.70	57.70	57.70	-
Aug 7, 2024	57.70	57.70	57.70	57.70	57.70	2,024
Aug 6, 2024	57.10	57.70	57.10	57.70	57.70	7,056
Aug 5, 2024	57.60	57.70	57.00	57.70	57.70	19,378
Aug 2, 2024	57.00	57.70	57.00	57.70	57.70	13,913
Aug 1, 2024	57.50	57.70	57.50	57.70	57.70	5,300
Jul 31, 2024	57.50	57.50	57.50	57.50	57.50	6,072
Jul 30, 2024	57.00	57.50	57.00	57.50	57.50	2,323
Jul 29, 2024	57.40	57.50	57.40	57.50	57.50	5,385
Jul 26, 2024	57.00	57.50	56.50	57.50	57.50	6,308
Jul 23, 2024	57.40	57.50	57.40	57.50	57.50	4,013
Jul 22, 2024	57.30	57.50	57.00	57.50	57.50	20,027
Jul 19, 2024	56.80	57.40	56.80	57.40	57.40	2,562
Jul 18, 2024	57.30	57.40	57.00	57.40	57.40	6,000
Jul 17, 2024	57.20	57.20	56.90	57.20	57.20	8,579
Jul 16, 2024	57.10	57.10	57.00	57.10	57.10	6,030
Jul 15, 2024	1.92 Dividend
Jul 15, 2024	57.00	57.20	57.00	57.10	57.10	5,500
Jul 12, 2024	58.30	58.70	58.30	58.70	56.78	6,140
Jul 11, 2024	58.50	58.60	58.20	58.60	56.68	11,214
Jul 10, 2024	58.60	58.60	58.20	58.60	56.68	5,166
Jul 9, 2024	58.30	58.50	58.20	58.50	56.59	16,436
Jul 8, 2024	58.60	58.70	58.40	58.70	56.78	5,101
Jul 5, 2024	58.30	58.70	58.30	58.70	56.78	6,552
Jul 4, 2024	58.30	58.70	58.30	58.70	56.78	6,299
Jul 3, 2024	58.60	58.70	58.20	58.70	56.78	6,326
Jul 2, 2024	58.60	58.70	58.20	58.70	56.78	9,952
Jul 1, 2024	58.60	58.70	58.60	58.70	56.78	2,020
Jun 28, 2024	58.70	58.70	58.70	58.70	56.78	1,000
Jun 27, 2024	58.20	58.60	58.20	58.60	56.68	4,007
Jun 26, 2024	58.70	58.80	58.70	58.80	56.88	3,299
Jun 25, 2024	58.80	58.80	58.80	58.80	56.88	1,208
Jun 24, 2024	58.70	58.80	58.70	58.80	56.88	6,422
Jun 21, 2024	58.70	58.70	58.70	58.70	56.78	2,615
Jun 20, 2024	58.30	58.30	58.30	58.30	56.39	1,066
Jun 19, 2024	58.70	58.80	58.40	58.80	56.88	9,404
Jun 18, 2024	58.70	58.80	58.70	58.80	56.88	4,050
Jun 17, 2024	58.30	58.80	58.30	58.80	56.88	3,000
Jun 14, 2024	58.70	58.80	58.70	58.80	56.88	7,043
Jun 13, 2024	58.30	58.60	58.30	58.60	56.68	13,025
Jun 12, 2024	58.60	58.80	58.60	58.80	56.88	3,153
Jun 11, 2024	58.70	58.80	58.30	58.80	56.88	4,183
Jun 7, 2024	58.10	58.80	58.10	58.80	56.88	6,035
Jun 6, 2024	58.80	58.80	58.80	58.80	56.88	-
Jun 5, 2024	58.80	58.80	58.80	58.80	56.88	-
Jun 4, 2024	58.80	58.80	58.80	58.80	56.88	-
Jun 3, 2024	58.20	58.80	58.20	58.80	56.88	2,000
May 31, 2024	58.70	58.80	58.70	58.80	56.88	6,199
May 30, 2024	58.70	58.70	58.00	58.70	56.78	3,414
May 29, 2024	58.50	58.60	58.50	58.60	56.68	2,831
May 28, 2024	58.60	58.80	58.10	58.40	56.49	17,369
May 27, 2024	58.00	58.80	58.00	58.70	56.78	6,063
May 24, 2024	58.60	58.60	58.60	58.60	56.68	5,207
May 23, 2024	58.40	58.50	58.30	58.50	56.59	5,236
May 22, 2024	58.40	58.40	58.40	58.40	56.49	-
May 21, 2024	58.40	58.40	58.40	58.40	56.49	-
May 20, 2024	58.40	58.40	58.40	58.40	56.49	-
May 17, 2024	58.30	58.40	58.30	58.40	56.49	6,151
May 16, 2024	57.90	58.40	57.90	58.40	56.49	5,158
May 15, 2024	57.90	58.40	57.80	58.40	56.49	18,208
May 14, 2024	57.90	58.40	57.90	58.40	56.49	4,316
May 13, 2024	57.90	58.30	57.90	58.30	56.39	12,100
May 10, 2024	57.90	58.40	57.90	58.40	56.49	2,017
May 9, 2024	58.40	58.40	58.40	58.40	56.49	4,300
May 8, 2024	58.10	58.30	57.70	58.30	56.39	7,602
May 7, 2024	57.60	58.20	57.60	58.20	56.30	9,570
May 6, 2024	57.80	58.00	57.80	58.00	56.10	3,199
May 3, 2024	58.00	58.00	58.00	58.00	56.10	2,347
May 2, 2024	58.00	58.00	58.00	58.00	56.10	-
Apr 30, 2024	57.80	58.30	57.80	58.00	56.10	7,415
Apr 29, 2024	58.20	58.20	58.20	58.20	56.30	2,197
Apr 26, 2024	57.80	58.20	57.70	58.20	56.30	7,139
Apr 25, 2024	58.00	58.40	58.00	58.10	56.20	3,284
Apr 24, 2024	58.40	58.40	58.00	58.40	56.49	9,396
Apr 23, 2024	58.40	58.40	58.40	58.40	56.49	1,030
Apr 22, 2024	58.50	58.50	58.20	58.20	56.30	2,000
Apr 19, 2024	58.70	58.70	57.90	58.20	56.30	3,231
Apr 18, 2024	58.40	58.40	58.40	58.40	56.49	-
Apr 17, 2024	58.20	58.40	58.20	58.40	56.49	2,000
Apr 16, 2024	58.40	58.50	58.20	58.20	56.30	3,000
Apr 15, 2024	58.30	58.40	58.30	58.40	56.49	49,000
Apr 12, 2024	58.40	58.50	58.40	58.50	56.59	5,494
Apr 11, 2024	57.80	58.50	57.80	58.50	56.59	4,796
Apr 10, 2024	58.30	58.40	58.30	58.40	56.49	5,282
Apr 9, 2024	58.50	58.50	58.00	58.50	56.59	7,006
Apr 8, 2024	57.80	58.40	57.80	58.40	56.49	5,097
Apr 3, 2024	58.40	58.40	58.40	58.40	56.49	8,000
Apr 2, 2024	58.40	58.40	58.40	58.40	56.49	-
Apr 1, 2024	58.20	58.40	58.20	58.40	56.49	2,150
Mar 29, 2024	58.40	58.40	58.40	58.40	56.49	-
Mar 28, 2024	58.40	58.40	58.40	58.40	56.49	5,000
Mar 27, 2024	58.40	58.40	58.40	58.40	56.49	3,451
Mar 26, 2024	58.20	58.50	58.00	58.40	56.49	7,026
Mar 25, 2024	58.50	58.50	58.50	58.50	56.59	1,283
Mar 22, 2024	58.50	58.50	58.50	58.50	56.59	1,200
Mar 21, 2024	58.20	58.40	58.20	58.40	56.49	10,483
Mar 20, 2024	58.40	58.40	58.20	58.20	56.30	3,659
Mar 19, 2024	58.40	58.40	57.90	58.40	56.49	14,123
Mar 18, 2024	58.40	58.40	58.40	58.40	56.49	7,334
Mar 15, 2024	58.30	58.40	58.30	58.40	56.49	2,587
Mar 14, 2024	58.30	58.50	58.30	58.50	56.59	7,224
Mar 13, 2024	58.10	58.40	58.10	58.40	56.49	8,409
Mar 12, 2024	58.10	58.30	57.80	58.30	56.39	9,095
Mar 11, 2024	57.80	58.30	57.70	58.30	56.39	80,032
Mar 8, 2024	58.40	58.50	57.70	58.20	56.30	72,209
Mar 7, 2024	58.20	58.70	58.00	58.00	56.10	94,225
Mar 6, 2024	58.40	58.70	58.10	58.70	56.78	88,260
Mar 5, 2024	58.50	58.70	58.50	58.70	56.78	10,200
Mar 4, 2024	58.40	59.00	58.20	58.70	56.78	59,365
Mar 1, 2024	58.60	59.00	58.50	59.00	57.07	70,146
Feb 29, 2024	59.20	59.30	58.60	59.30	57.36	73,156
Feb 27, 2024	58.80	59.30	58.60	59.30	57.36	62,100

2887F.TW Taishin Financial Holding Co., Ltd.

47.20

-0.11%

2887E.TW Taishin Financial Holding Co., Ltd.

51.60

0.00%

2887Z1.TW Taishin Financial Holding Co., Ltd.

16.15

+0.31%

2897B.TW O-Bank Co., Ltd.

12.00

+0.42%

2836A.TW Bank of Kaohsiung Co., Ltd.

22.65

-0.22%

2838A.TW Union Bank of Taiwan

53.80

0.00%

2849.TW EnTie Commercial Bank Co., Ltd.

14.25

+0.35%

5876.TW The Shanghai Commercial & Savings Bank, Ltd.

44.00

-0.34%

2836.TW Bank of Kaohsiung Co., Ltd.

11.65

+0.43%

2897.TW O-Bank Co., Ltd.

9.96

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers