China Bills Finance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.950	16.950	16.650	16.700	16.700	5,643,777
2026-10-16	16.850	17.100	16.850	16.950	16.950	5,029,652
2026-10-15	16.700	16.850	16.700	16.800	16.800	4,058,098
2026-10-14	16.700	16.750	16.600	16.700	16.700	2,610,200
2026-10-13	16.550	16.750	16.550	16.700	16.700	1,753,537
2026-10-12	16.700	16.700	16.450	16.650	16.650	3,871,250
2026-10-08	16.850	16.950	16.850	16.850	16.850	924,837
2026-10-07	16.650	16.850	16.650	16.850	16.850	562,212
2026-10-06	16.600	16.750	16.600	16.650	16.650	1,768,003
2026-10-05	16.700	16.700	16.600	16.600	16.600	2,707,967
2026-10-02	16.700	16.750	16.600	16.700	16.700	2,789,710
2026-10-01	16.850	16.850	16.700	16.750	16.750	2,345,050
2026-09-30	16.850	16.950	16.800	16.850	16.850	1,909,643
2026-09-29	17.000	17.000	16.800	16.850	16.850	2,569,344
2026-09-24	17.250	17.250	16.950	17.000	17.000	3,554,300
2026-09-23	17.350	17.350	17.150	17.250	17.250	2,294,057
2026-09-22	17.400	17.450	17.250	17.300	17.300	2,123,603
2026-09-21	17.400	17.500	17.300	17.500	17.500	2,943,980
2026-09-18	17.450	17.500	17.200	17.450	17.450	3,753,915
2026-09-17	17.300	17.600	17.200	17.450	17.450	4,394,982
2026-09-16	17.350	17.400	17.100	17.300	17.300	3,244,124
2026-09-15	17.400	17.400	17.200	17.350	17.350	2,967,328
2026-09-14	17.300	17.450	17.200	17.400	17.400	3,216,340
2026-09-11	17.150	17.450	17.050	17.400	17.400	6,039,889
2026-09-10	16.950	17.200	16.950	17.050	17.050	2,923,432
2026-09-09	17.000	17.050	16.900	16.950	16.950	1,644,893
2026-09-08	16.850	17.050	16.800	17.000	17.000	2,630,638
2026-09-07	17.100	17.100	16.750	16.850	16.850	3,693,942
2026-09-04	17.100	17.150	17.050	17.100	17.100	1,602,229
2026-09-03	16.750	17.300	16.750	17.050	17.050	6,647,849
2026-09-02	16.500	16.800	16.500	16.750	16.750	2,916,624
2026-09-01	16.500	16.600	16.450	16.550	16.550	2,059,048
2026-08-31	16.600	16.650	16.500	16.500	16.500	2,886,455
2026-08-28	16.700	16.700	16.600	16.650	16.650	1,849,126
2026-08-27	16.600	16.850	16.600	16.600	16.600	2,437,907
2026-08-26	16.700	16.800	16.600	16.700	16.700	5,270,966
2026-08-25	16.350	16.450	16.350	16.350	16.350	1,425,896
2026-08-24	16.350	16.450	16.300	16.450	16.450	996,028
2026-08-21	16.300	16.400	16.300	16.400	16.400	856,605
2026-08-20	16.250	16.400	16.250	16.300	16.300	1,609,600
2026-08-19	16.250	16.350	16.200	16.250	16.250	1,187,965
2026-08-18	16.200	16.350	16.150	16.250	16.250	1,844,754
2026-08-17	16.300	16.300	16.150	16.250	16.250	2,492,094
2026-08-14	16.300	16.400	16.250	16.350	16.350	2,623,087
2026-08-13	16.300	16.300	16.150	16.250	16.250	3,066,907
2026-08-12	16.300	16.350	16.200	16.200	16.200	2,589,196
2026-08-11	16.350	16.350	16.200	16.200	16.200	3,209,742
2026-08-10	16.450	16.450	16.250	16.350	16.350	1,922,060
2026-08-07	16.400	16.450	16.300	16.350	16.350	1,387,522
2026-08-06	16.300	16.400	16.300	16.300	16.300	1,104,715
2026-08-05	16.350	16.400	16.300	16.300	16.300	1,237,477
2026-08-04	16.450	16.500	16.200	16.300	16.300	5,263,922
2026-08-03	16.700	16.800	16.450	16.500	16.500	2,913,411
2026-07-31	16.600	16.900	16.600	16.750	16.750	2,554,968
2026-07-30	16.600	16.700	16.500	16.650	16.650	1,775,668
2026-07-29	16.600	16.650	16.350	16.600	16.600	2,482,000
2026-07-28	16.550	16.600	16.450	16.500	16.500	1,698,726
2026-07-27	16.550	16.700	16.500	16.550	16.550	1,568,421
2026-07-24	16.450	16.550	16.400	16.550	16.550	1,595,122
2026-07-23	16.550	16.650	16.450	16.450	16.450	1,339,365

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.5000 TWD
2022-07-04	0.9000 TWD
2021-08-03	0.8700 TWD
2020-07-06	0.7200 TWD
2019-07-03	0.7900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.