CTBC Financial Holding Co Ltd (2891.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.70 | 65.70 | 64.70 | 65.60 | +1.55% | 16,205,736 |
| 2026-08-06 | 65.10 | 66.40 | 64.60 | 64.60 | -2.12% | 27,221,781 |
| 2026-08-05 | 65.10 | 66.70 | 65.10 | 66.00 | +1.85% | 32,975,658 |
| 2026-08-04 | 65.00 | 65.50 | 64.30 | 64.80 | +0.00% | 43,607,829 |
| 2026-08-03 | 64.00 | 65.80 | 63.80 | 64.80 | -0.15% | 40,032,744 |
| 2026-07-31 | 64.50 | 65.50 | 63.60 | 64.90 | +2.85% | 47,891,670 |
| 2026-07-30 | 62.70 | 63.20 | 61.00 | 63.10 | +1.77% | 43,702,142 |
| 2026-07-29 | 63.50 | 63.50 | 60.80 | 62.00 | -0.64% | 54,240,574 |
| 2026-07-28 | 62.60 | 63.20 | 61.90 | 62.40 | -0.95% | 36,402,879 |
| 2026-07-27 | 63.60 | 63.60 | 62.50 | 63.00 | -0.94% | 26,627,657 |
| 2026-07-24 | 62.80 | 64.00 | 62.80 | 63.60 | +0.16% | 15,426,568 |
| 2026-07-23 | 64.80 | 64.80 | 62.40 | 63.50 | -0.78% | 33,521,217 |
| 2026-07-22 | 62.90 | 64.30 | 62.90 | 64.00 | +2.07% | 35,248,367 |
| 2026-07-21 | 61.50 | 63.30 | 61.20 | 62.70 | +1.95% | 49,273,558 |
| 2026-07-20 | 62.40 | 62.50 | 60.70 | 61.50 | -0.97% | 69,118,043 |
| 2026-07-17 | 62.80 | 62.90 | 61.30 | 62.10 | -1.43% | 85,256,416 |
| 2026-07-16 | 63.50 | 64.00 | 62.50 | 63.00 | -0.79% | 49,271,306 |
| 2026-07-15 | 64.60 | 65.30 | 62.90 | 63.50 | -2.31% | 77,866,183 |
| 2026-07-14 | 67.50 | 67.50 | 63.50 | 65.00 | -2.26% | 79,238,013 |
| 2026-07-13 | 70.10 | 70.20 | 66.10 | 66.50 | -4.86% | 107,399,782 |
| 2026-07-10 | 69.90 | 69.90 | 69.90 | 69.90 | +0.00% | 0 |
| 2026-07-09 | 71.70 | 71.70 | 69.90 | 69.90 | -1.96% | 59,034,785 |
| 2026-07-08 | 71.20 | 71.30 | 69.80 | 71.30 | +1.57% | 51,272,857 |
| 2026-07-07 | 71.30 | 72.20 | 70.20 | 70.20 | -1.68% | 57,025,636 |
| 2026-07-06 | 71.00 | 72.00 | 70.70 | 71.40 | +1.13% | 31,531,794 |
| 2026-07-03 | 69.80 | 71.40 | 69.70 | 70.60 | +1.00% | 35,317,083 |
| 2026-07-02 | 71.10 | 71.80 | 69.70 | 69.90 | -0.99% | 50,257,844 |
| 2026-07-01 | 71.60 | 72.20 | 70.10 | 70.60 | -0.56% | 47,935,620 |
| 2026-06-30 | 70.90 | 71.50 | 69.80 | 71.00 | +1.00% | 47,496,882 |
| 2026-06-29 | 71.30 | 71.80 | 69.70 | 70.30 | +0.00% | 38,646,852 |
| 2026-06-26 | 70.50 | 71.00 | 69.90 | 70.30 | -0.42% | 42,223,824 |
| 2026-06-25 | 69.90 | 71.20 | 69.80 | 70.60 | +1.00% | 37,890,648 |
| 2026-06-24 | 71.50 | 72.00 | 69.90 | 69.90 | -3.45% | 52,945,593 |
| 2026-06-23 | 70.30 | 73.60 | 70.30 | 72.40 | +2.70% | 62,043,835 |
| 2026-06-22 | 71.90 | 71.90 | 70.10 | 70.50 | -1.95% | 52,104,724 |
| 2026-06-18 | 71.30 | 72.70 | 70.90 | 71.90 | +1.27% | 58,547,843 |
| 2026-06-17 | 70.70 | 72.70 | 69.90 | 71.00 | +0.28% | 36,419,977 |
| 2026-06-16 | 70.40 | 71.70 | 69.60 | 70.80 | +1.00% | 40,735,130 |
| 2026-06-15 | 71.70 | 72.60 | 69.00 | 70.10 | +3.70% | 42,661,199 |
| 2026-06-12 | 67.80 | 69.20 | 66.90 | 67.60 | +0.15% | 82,270,335 |
| 2026-06-11 | 68.50 | 68.50 | 66.50 | 67.50 | -1.03% | 63,511,328 |
| 2026-06-10 | 68.30 | 68.70 | 67.10 | 68.20 | -1.45% | 61,696,930 |
| 2026-06-09 | 64.80 | 69.50 | 64.80 | 69.20 | +5.81% | 53,423,093 |
| 2026-06-08 | 65.20 | 66.90 | 64.50 | 65.40 | -1.80% | 45,812,755 |
| 2026-06-05 | 66.30 | 68.00 | 66.00 | 66.60 | -2.06% | 63,480,956 |
| 2026-06-04 | 68.00 | 69.20 | 66.00 | 68.00 | -3.55% | 96,293,189 |
| 2026-06-03 | 65.40 | 70.50 | 64.30 | 70.50 | +9.98% | 83,464,881 |
| 2026-06-02 | 62.00 | 64.40 | 61.80 | 64.10 | +3.22% | 70,092,481 |
| 2026-06-01 | 60.50 | 62.60 | 60.50 | 62.10 | +2.64% | 43,643,407 |
| 2026-05-29 | 59.40 | 61.40 | 59.40 | 60.50 | +2.02% | 113,326,776 |
| 2026-05-28 | 58.60 | 60.80 | 58.60 | 59.30 | +0.17% | 68,790,607 |
| 2026-05-27 | 58.50 | 60.20 | 57.60 | 59.20 | +2.78% | 64,861,960 |
| 2026-05-26 | 57.30 | 58.70 | 57.30 | 57.60 | +0.52% | 51,624,736 |
| 2026-05-25 | 58.20 | 58.20 | 57.00 | 57.30 | -0.52% | 45,882,447 |
| 2026-05-22 | 57.50 | 58.20 | 57.20 | 57.60 | +0.17% | 36,723,053 |
| 2026-05-21 | 57.90 | 58.60 | 57.20 | 57.50 | -0.52% | 69,562,042 |
| 2026-05-20 | 56.40 | 58.00 | 55.60 | 57.80 | +4.33% | 114,160,798 |
| 2026-05-19 | 55.30 | 56.60 | 54.90 | 55.40 | +1.09% | 58,564,407 |
| 2026-05-18 | 55.00 | 55.40 | 54.40 | 54.80 | +0.00% | 30,196,201 |
| 2026-05-15 | 55.10 | 55.60 | 54.70 | 54.80 | +0.00% | 35,873,829 |
| 2026-05-14 | 54.40 | 55.90 | 54.40 | 54.80 | -0.18% | 39,054,749 |
| 2026-05-13 | 53.50 | 55.30 | 53.50 | 54.90 | +2.62% | 56,436,333 |
| 2026-05-12 | 54.90 | 54.90 | 53.50 | 53.50 | -3.25% | 88,472,655 |
| 2026-05-11 | 56.00 | 56.00 | 54.70 | 55.30 | -1.95% | 50,072,290 |
| 2026-05-08 | 57.00 | 57.00 | 55.60 | 56.40 | +0.36% | 56,250,832 |
| 2026-05-07 | 55.00 | 56.50 | 54.90 | 56.20 | +2.74% | 77,016,693 |
| 2026-05-06 | 54.40 | 55.20 | 54.20 | 54.70 | +2.24% | 67,711,919 |
| 2026-05-05 | 53.30 | 54.40 | 52.80 | 53.50 | +1.13% | 55,990,921 |
| 2026-05-04 | 53.00 | 53.30 | 52.60 | 52.90 | +1.15% | 38,554,793 |
| 2026-04-30 | 52.70 | 53.10 | 52.30 | 52.30 | -1.51% | 51,698,999 |
| 2026-04-29 | 53.60 | 53.90 | 52.70 | 53.10 | -0.38% | 46,419,894 |
| 2026-04-28 | 53.50 | 53.80 | 52.90 | 53.30 | +1.14% | 45,259,681 |
| 2026-04-27 | 52.90 | 53.50 | 52.70 | 52.70 | -0.38% | 48,577,289 |
| 2026-04-24 | 52.80 | 53.30 | 52.80 | 52.90 | +0.38% | 31,438,161 |
| 2026-04-23 | 53.50 | 54.00 | 52.60 | 52.70 | -1.50% | 51,400,303 |
| 2026-04-22 | 53.00 | 53.90 | 53.00 | 53.50 | +0.94% | 36,184,653 |
| 2026-04-21 | 53.60 | 53.70 | 53.00 | 53.00 | -0.19% | 47,048,526 |
| 2026-04-20 | 53.10 | 53.70 | 52.70 | 53.10 | +0.00% | 47,080,788 |
| 2026-04-17 | 53.30 | 53.30 | 52.50 | 53.10 | -0.56% | 44,102,017 |
| 2026-04-16 | 53.00 | 53.70 | 52.50 | 53.40 | +1.14% | 51,334,329 |
| 2026-04-15 | 53.30 | 53.40 | 52.50 | 52.80 | -0.56% | 54,074,851 |
| 2026-04-14 | 53.30 | 54.30 | 53.10 | 53.10 | -0.38% | 45,517,593 |
| 2026-04-13 | 53.60 | 54.20 | 53.30 | 53.30 | -1.30% | 36,136,822 |
| 2026-04-10 | 54.00 | 54.40 | 53.60 | 54.00 | -1.46% | 43,101,068 |
| 2026-04-09 | 55.80 | 55.90 | 54.10 | 54.80 | -3.01% | 64,105,417 |
| 2026-04-08 | 56.30 | 56.90 | 54.50 | 56.50 | +1.25% | 71,846,455 |
| 2026-04-07 | 54.20 | 56.00 | 53.30 | 55.80 | +2.39% | 54,000,966 |
| 2026-04-02 | 55.00 | 55.00 | 53.60 | 54.50 | +1.49% | 50,398,030 |
| 2026-04-01 | 52.70 | 53.90 | 52.10 | 53.70 | +4.68% | 60,156,713 |
| 2026-03-31 | 52.20 | 52.20 | 51.30 | 51.30 | -1.16% | 39,096,996 |
| 2026-03-30 | 51.50 | 52.50 | 51.50 | 51.90 | -2.08% | 46,101,838 |
| 2026-03-27 | 52.80 | 53.00 | 52.20 | 53.00 | +0.00% | 32,987,829 |
| 2026-03-26 | 53.00 | 53.20 | 52.60 | 53.00 | +0.38% | 19,807,120 |
| 2026-03-25 | 53.30 | 53.30 | 52.10 | 52.80 | +1.54% | 30,192,763 |
| 2026-03-24 | 51.50 | 52.30 | 51.30 | 52.00 | +0.97% | 27,627,942 |
| 2026-03-23 | 50.80 | 51.70 | 50.40 | 51.50 | -1.15% | 60,683,415 |
| 2026-03-20 | 51.40 | 52.20 | 51.40 | 52.10 | +0.97% | 36,931,829 |
| 2026-03-19 | 52.40 | 52.40 | 51.50 | 51.60 | -3.19% | 42,476,779 |
| 2026-03-18 | 53.80 | 53.90 | 53.00 | 53.30 | +0.76% | 24,316,820 |
| 2026-03-17 | 52.50 | 53.40 | 52.10 | 52.90 | +1.93% | 37,850,832 |
| 2026-03-16 | 51.70 | 52.60 | 51.30 | 51.90 | +1.17% | 32,854,093 |
| 2026-03-13 | 51.00 | 51.80 | 50.70 | 51.30 | +0.00% | 38,213,526 |
| 2026-03-12 | 50.60 | 51.30 | 50.20 | 51.30 | +0.20% | 58,284,903 |
| 2026-03-11 | 50.80 | 51.90 | 50.80 | 51.20 | +0.00% | 26,326,183 |
| 2026-03-10 | 52.00 | 52.00 | 50.50 | 51.20 | +0.39% | 51,806,720 |
| 2026-03-09 | 49.45 | 51.00 | 49.40 | 51.00 | -0.78% | 69,462,432 |
| 2026-03-06 | 50.90 | 51.80 | 50.90 | 51.40 | -0.19% | 30,300,971 |
| 2026-03-05 | 51.50 | 52.00 | 50.90 | 51.50 | +1.98% | 33,647,794 |
| 2026-03-04 | 52.50 | 52.60 | 50.50 | 50.50 | -5.61% | 80,863,427 |
| 2026-03-03 | 53.00 | 53.90 | 53.00 | 53.50 | -0.56% | 42,628,958 |
| 2026-03-02 | 55.20 | 55.20 | 53.50 | 53.80 | -3.76% | 70,614,723 |
| 2026-02-26 | 53.90 | 56.40 | 53.90 | 55.90 | +4.49% | 99,118,043 |
| 2026-02-25 | 53.70 | 54.70 | 53.20 | 53.50 | -0.56% | 45,456,252 |
| 2026-02-24 | 54.10 | 54.20 | 53.20 | 53.80 | -0.19% | 36,561,784 |
| 2026-02-23 | 53.80 | 54.90 | 53.00 | 53.90 | +3.26% | 75,349,550 |
| 2026-02-11 | 51.90 | 52.40 | 51.60 | 52.20 | +0.97% | 33,694,567 |
| 2026-02-10 | 52.00 | 52.30 | 51.70 | 51.70 | -0.58% | 27,841,746 |
| 2026-02-09 | 51.90 | 52.40 | 51.70 | 52.00 | +0.78% | 23,039,872 |
| 2026-02-06 | 51.30 | 51.80 | 51.00 | 51.60 | -0.19% | 21,817,793 |
| 2026-02-05 | 51.10 | 51.90 | 50.90 | 51.70 | +0.98% | 26,469,418 |
| 2026-02-04 | 51.20 | 52.20 | 50.90 | 51.20 | +0.20% | 24,030,278 |
| 2026-02-03 | 50.90 | 51.80 | 50.80 | 51.10 | +0.39% | 19,024,199 |
| 2026-02-02 | 51.00 | 51.20 | 50.30 | 50.90 | +0.00% | 26,115,783 |
| 2026-01-30 | 52.00 | 52.10 | 50.80 | 50.90 | -2.12% | 37,103,710 |
| 2026-01-29 | 51.20 | 52.40 | 51.10 | 52.00 | +1.56% | 40,409,148 |
| 2026-01-28 | 50.90 | 51.20 | 50.50 | 51.20 | +0.79% | 23,771,086 |
| 2026-01-27 | 50.90 | 51.40 | 50.80 | 50.80 | -0.39% | 36,339,659 |
| 2026-01-26 | 50.50 | 51.00 | 50.10 | 51.00 | +0.99% | 26,620,059 |
| 2026-01-23 | 50.80 | 51.00 | 50.00 | 50.50 | -0.59% | 22,260,993 |
| 2026-01-22 | 50.60 | 51.20 | 50.50 | 50.80 | +0.40% | 24,943,180 |
| 2026-01-21 | 51.00 | 51.20 | 50.50 | 50.60 | -0.78% | 24,783,161 |
| 2026-01-20 | 51.00 | 51.50 | 50.90 | 51.00 | -0.39% | 23,759,189 |
| 2026-01-19 | 50.20 | 52.00 | 50.10 | 51.20 | +1.39% | 33,518,240 |
| 2026-01-16 | 50.10 | 51.00 | 49.90 | 50.50 | +0.20% | 32,203,580 |
| 2026-01-15 | 49.55 | 50.40 | 49.55 | 50.40 | +2.23% | 35,375,093 |
| 2026-01-14 | 49.95 | 50.20 | 49.30 | 49.30 | -0.70% | 26,174,124 |
| 2026-01-13 | 50.20 | 50.30 | 49.60 | 49.65 | -0.70% | 24,160,886 |
| 2026-01-12 | 50.00 | 50.40 | 49.80 | 50.00 | +0.60% | 22,898,435 |
| 2026-01-09 | 49.40 | 49.70 | 49.30 | 49.70 | +0.71% | 16,199,155 |
| 2026-01-08 | 49.40 | 49.65 | 49.30 | 49.35 | +0.00% | 19,475,525 |
| 2026-01-07 | 49.90 | 50.10 | 49.10 | 49.35 | -1.00% | 26,814,034 |
| 2026-01-06 | 49.95 | 50.20 | 49.60 | 49.85 | -0.10% | 25,640,129 |
| 2026-01-05 | 50.40 | 50.70 | 49.90 | 49.90 | -1.77% | 35,277,806 |
| 2026-01-02 | 50.20 | 51.00 | 49.85 | 50.80 | +1.20% | 37,342,935 |
| 2025-12-31 | 50.20 | 50.50 | 49.80 | 50.20 | +0.00% | 23,595,816 |
| 2025-12-30 | 50.00 | 50.50 | 49.95 | 50.20 | -0.40% | 19,142,023 |
| 2025-12-29 | 49.95 | 50.60 | 49.65 | 50.40 | +1.20% | 16,893,019 |
| 2025-12-26 | 50.30 | 50.30 | 49.45 | 49.80 | -0.99% | 50,627,288 |
| 2025-12-24 | 50.10 | 50.90 | 49.85 | 50.30 | -0.20% | 57,101,528 |
| 2025-12-23 | 50.40 | 50.40 | 49.85 | 50.40 | +0.00% | 50,575,628 |
| 2025-12-22 | 50.00 | 50.40 | 49.70 | 50.40 | +1.82% | 70,136,391 |
| 2025-12-19 | 49.15 | 50.20 | 48.95 | 49.50 | +0.30% | 87,728,780 |
| 2025-12-18 | 49.90 | 49.90 | 48.65 | 49.35 | +0.82% | 75,424,952 |
| 2025-12-17 | 46.90 | 49.40 | 46.85 | 48.95 | +4.93% | 125,579,433 |
| 2025-12-16 | 46.30 | 47.10 | 46.30 | 46.65 | -0.21% | 87,630,545 |
| 2025-12-15 | 46.50 | 47.15 | 46.15 | 46.75 | +0.54% | 36,017,846 |
| 2025-12-12 | 45.30 | 46.50 | 45.25 | 46.50 | +3.22% | 48,273,995 |
| 2025-12-11 | 45.00 | 45.15 | 44.50 | 45.05 | +0.56% | 34,264,556 |
| 2025-12-10 | 44.95 | 44.95 | 44.55 | 44.80 | -0.33% | 20,616,858 |
| 2025-12-09 | 44.60 | 44.95 | 44.40 | 44.95 | +0.90% | 26,574,054 |
| 2025-12-08 | 44.55 | 44.75 | 44.30 | 44.55 | +0.00% | 26,787,060 |
| 2025-12-05 | 44.40 | 44.55 | 44.20 | 44.55 | +0.45% | 20,653,045 |
| 2025-12-04 | 43.60 | 44.40 | 43.60 | 44.35 | +1.49% | 26,069,339 |
| 2025-12-03 | 44.00 | 44.10 | 43.50 | 43.70 | -0.91% | 27,270,981 |
| 2025-12-02 | 43.80 | 44.10 | 43.65 | 44.10 | +1.61% | 31,252,325 |
| 2025-12-01 | 43.30 | 43.70 | 43.25 | 43.40 | -0.12% | 22,185,215 |
| 2025-11-28 | 43.65 | 43.95 | 43.30 | 43.45 | -1.25% | 28,493,644 |
| 2025-11-27 | 43.40 | 44.00 | 43.25 | 44.00 | +1.38% | 33,999,716 |
| 2025-11-26 | 43.70 | 43.70 | 43.05 | 43.40 | +0.23% | 33,890,105 |
| 2025-11-25 | 43.75 | 44.00 | 43.25 | 43.30 | -1.81% | 34,995,848 |
| 2025-11-24 | 43.50 | 44.10 | 43.30 | 44.10 | +1.61% | 78,193,328 |
| 2025-11-21 | 43.10 | 43.40 | 42.90 | 43.40 | +0.23% | 37,640,914 |
| 2025-11-20 | 43.05 | 43.30 | 42.75 | 43.30 | +0.93% | 33,806,275 |
| 2025-11-19 | 42.70 | 43.10 | 42.40 | 42.90 | +0.70% | 39,873,982 |
| 2025-11-18 | 42.15 | 42.75 | 42.10 | 42.60 | +0.95% | 41,034,559 |
| 2025-11-17 | 42.45 | 42.50 | 42.00 | 42.20 | -1.17% | 33,870,414 |
| 2025-11-14 | 42.65 | 43.15 | 42.40 | 42.70 | -0.47% | 29,472,988 |
| 2025-11-13 | 43.10 | 43.45 | 42.75 | 42.90 | -0.35% | 31,029,200 |
| 2025-11-12 | 43.50 | 43.75 | 43.05 | 43.05 | -0.69% | 29,329,902 |
| 2025-11-11 | 42.45 | 43.45 | 42.45 | 43.35 | +2.24% | 42,550,628 |
| 2025-11-10 | 42.20 | 42.65 | 42.20 | 42.40 | +1.19% | 21,482,948 |
| 2025-11-07 | 42.40 | 42.50 | 41.90 | 41.90 | -1.53% | 19,562,047 |
| 2025-11-06 | 42.55 | 42.85 | 42.35 | 42.55 | +0.71% | 33,047,030 |
| 2025-11-05 | 42.40 | 42.40 | 41.85 | 42.25 | -0.35% | 19,553,506 |
| 2025-11-04 | 42.05 | 42.55 | 42.05 | 42.40 | +0.83% | 29,570,604 |
| 2025-11-03 | 41.85 | 42.25 | 41.85 | 42.05 | +0.48% | 17,833,939 |
| 2025-10-31 | 42.20 | 42.20 | 41.85 | 41.85 | -0.24% | 27,109,200 |
| 2025-10-30 | 42.00 | 42.15 | 41.75 | 41.95 | -0.12% | 28,569,798 |
| 2025-10-29 | 41.95 | 42.50 | 41.95 | 42.00 | +0.24% | 32,366,605 |
| 2025-10-28 | 42.60 | 42.65 | 41.90 | 41.90 | -1.76% | 39,185,317 |
| 2025-10-27 | 43.20 | 43.20 | 42.45 | 42.65 | +1.55% | 52,628,136 |
| 2025-10-23 | 42.00 | 42.10 | 41.90 | 42.00 | -0.12% | 25,983,234 |
| 2025-10-22 | 42.60 | 42.65 | 42.05 | 42.05 | -0.59% | 26,813,614 |
| 2025-10-21 | 42.65 | 42.75 | 42.30 | 42.30 | -0.24% | 20,567,190 |
| 2025-10-20 | 42.80 | 42.85 | 42.40 | 42.40 | -0.24% | 13,085,767 |
| 2025-10-17 | 42.65 | 43.05 | 42.50 | 42.50 | -0.23% | 23,546,164 |
| 2025-10-16 | 42.55 | 42.95 | 42.55 | 42.60 | +0.00% | 24,086,410 |
| 2025-10-15 | 42.40 | 42.70 | 42.30 | 42.60 | +0.59% | 31,144,363 |
| 2025-10-14 | 42.20 | 43.00 | 42.20 | 42.35 | +0.47% | 36,068,988 |
| 2025-10-13 | 42.40 | 42.45 | 41.85 | 42.15 | -1.06% | 38,773,885 |
| 2025-10-09 | 42.90 | 43.10 | 42.35 | 42.60 | +0.24% | 39,425,978 |
| 2025-10-08 | 42.60 | 42.85 | 42.50 | 42.50 | +0.59% | 18,636,798 |
| 2025-10-07 | 42.25 | 42.85 | 42.00 | 42.25 | -0.24% | 34,134,786 |
| 2025-10-03 | 43.15 | 43.15 | 42.35 | 42.35 | -1.40% | 23,716,103 |
| 2025-10-02 | 43.05 | 43.20 | 42.90 | 42.95 | -0.23% | 19,912,000 |
| 2025-10-01 | 42.70 | 43.10 | 42.60 | 43.05 | +0.35% | 27,365,975 |
| 2025-09-30 | 42.20 | 42.95 | 42.20 | 42.90 | +0.70% | 29,788,834 |
| 2025-09-29 | 42.60 | 42.60 | 42.60 | 42.60 | +0.00% | 0 |
| 2025-09-26 | 42.50 | 42.65 | 42.15 | 42.60 | +0.24% | 25,311,708 |
| 2025-09-25 | 43.50 | 43.50 | 42.50 | 42.50 | -1.51% | 29,799,690 |
| 2025-09-24 | 43.25 | 43.55 | 43.15 | 43.15 | -0.23% | 19,820,784 |
| 2025-09-23 | 43.25 | 43.30 | 43.00 | 43.25 | +0.12% | 21,236,608 |
| 2025-09-22 | 43.60 | 43.60 | 43.20 | 43.20 | -1.03% | 20,659,516 |
| 2025-09-19 | 43.35 | 43.65 | 42.80 | 43.65 | +1.16% | 151,167,171 |
| 2025-09-18 | 43.35 | 43.45 | 42.95 | 43.15 | +0.12% | 22,606,686 |
| 2025-09-17 | 43.30 | 43.45 | 43.10 | 43.10 | -0.81% | 21,248,996 |
| 2025-09-16 | 43.45 | 43.80 | 43.35 | 43.45 | +0.70% | 48,237,857 |
| 2025-09-15 | 42.80 | 43.35 | 42.80 | 43.15 | +0.82% | 36,740,112 |
| 2025-09-12 | 42.50 | 42.80 | 42.45 | 42.80 | +1.30% | 28,460,787 |
| 2025-09-11 | 42.00 | 42.45 | 42.00 | 42.25 | +0.48% | 24,762,060 |
| 2025-09-10 | 42.00 | 42.15 | 41.85 | 42.05 | +0.12% | 25,882,215 |
| 2025-09-09 | 41.80 | 42.15 | 41.75 | 42.00 | +0.60% | 20,360,644 |
| 2025-09-08 | 41.85 | 42.00 | 41.75 | 41.75 | -0.24% | 19,852,656 |
| 2025-09-05 | 41.90 | 42.10 | 41.75 | 41.85 | -0.12% | 15,357,921 |
| 2025-09-04 | 41.70 | 41.95 | 41.65 | 41.90 | +0.00% | 16,680,077 |
| 2025-09-03 | 42.00 | 42.15 | 41.65 | 41.90 | -0.24% | 16,562,889 |
| 2025-09-02 | 41.40 | 42.00 | 41.35 | 42.00 | +1.45% | 26,510,693 |
| 2025-09-01 | 41.20 | 41.70 | 41.20 | 41.40 | +0.61% | 30,881,879 |
| 2025-08-29 | 41.80 | 41.95 | 41.15 | 41.15 | -1.56% | 32,961,121 |
| 2025-08-28 | 41.85 | 42.25 | 41.80 | 41.80 | +0.12% | 23,101,789 |
| 2025-08-27 | 41.80 | 42.10 | 41.75 | 41.75 | -0.60% | 33,771,979 |
| 2025-08-26 | 42.70 | 42.75 | 41.95 | 42.00 | -2.10% | 40,994,712 |
| 2025-08-25 | 42.85 | 42.95 | 42.50 | 42.90 | +0.47% | 20,733,566 |
| 2025-08-22 | 43.00 | 43.15 | 42.65 | 42.70 | -1.16% | 21,803,324 |
| 2025-08-21 | 43.00 | 43.20 | 42.90 | 43.20 | +1.17% | 28,072,778 |
| 2025-08-20 | 43.15 | 43.15 | 42.50 | 42.70 | -0.58% | 36,965,823 |
| 2025-08-19 | 42.75 | 43.15 | 42.60 | 42.95 | +0.23% | 26,651,362 |
| 2025-08-18 | 42.85 | 42.90 | 42.25 | 42.85 | +0.00% | 40,690,882 |
| 2025-08-15 | 43.10 | 43.30 | 42.80 | 42.85 | -0.81% | 22,320,875 |
| 2025-08-14 | 43.10 | 43.40 | 43.00 | 43.20 | +0.47% | 29,278,318 |
| 2025-08-13 | 42.80 | 43.00 | 42.70 | 43.00 | +0.47% | 23,119,435 |
| 2025-08-12 | 43.10 | 43.20 | 42.80 | 42.80 | -0.70% | 27,353,220 |
| 2025-08-11 | 42.80 | 43.20 | 42.80 | 43.10 | +0.23% | 21,424,854 |
| 2025-08-08 | 42.75 | 43.00 | 42.75 | 43.00 | +0.12% | 17,118,499 |
| 2025-08-07 | 43.00 | 43.10 | 42.75 | 42.95 | +0.12% | 28,850,793 |
| 2025-08-06 | 42.60 | 43.00 | 42.55 | 42.90 | +0.70% | 22,325,666 |
| 2025-08-05 | 42.40 | 42.75 | 42.15 | 42.60 | -0.12% | 38,800,184 |
| 2025-08-04 | 41.35 | 42.65 | 41.35 | 42.65 | +3.39% | 35,691,425 |
| 2025-08-01 | 41.25 | 41.25 | 41.25 | 41.25 | +0.00% | 0 |
| 2025-07-31 | 41.55 | 41.65 | 41.25 | 41.25 | -1.55% | 25,604,999 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+15.67%). Worst month: Jul (-7.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CTBC Financial Holding Co Ltd's (2891.TW) latest close?
65.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2891.TW's 52-week high and low?
73.60 high and 41.15 low over the trailing 52 weeks, as of 2026-08-07.
What is CTBC Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 2891.TW's strongest calendar month has been Dec (average +15.67%) and its weakest Jul (average -7.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.