China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.000	15.100	14.950	15.050	15.050	846,252
2024-07-31	15.050	15.050	14.950	14.950	14.950	973,091
2024-07-30	14.950	15.150	14.950	15.050	15.050	724,744
2024-07-29	15.000	15.050	14.950	14.950	14.950	827,813
2024-07-26	15.000	15.000	14.900	15.000	15.000	880,656
2024-07-23	14.950	15.050	14.950	15.000	15.000	470,431
2024-07-22	15.000	15.000	14.900	14.950	14.950	1,422,251
2024-07-19	15.050	15.050	14.950	15.000	15.000	1,592,913
2024-07-18	15.050	15.100	15.000	15.050	15.050	1,790,113
2024-07-17	15.050	15.150	15.050	15.050	15.050	779,899
2024-07-16	15.150	15.150	15.050	15.050	15.050	465,271
2024-07-15	15.200	15.200	15.050	15.050	15.050	936,993
2024-07-12	15.150	15.200	15.050	15.150	15.150	726,623
2024-07-11	15.100	15.150	15.050	15.150	15.150	1,166,921
2024-07-10	15.100	15.150	15.100	15.100	15.100	596,979
2024-07-09	15.250	15.300	15.100	15.100	15.100	1,246,560
2024-07-08	15.150	15.300	15.100	15.300	15.300	2,154,776
2024-07-05	15.200	15.250	15.100	15.100	15.100	1,124,544
2024-07-04	15.150	15.200	15.100	15.200	15.200	1,129,177
2024-07-03	14.900	15.150	14.900	15.100	15.100	1,521,670
2024-07-02	14.900	14.950	14.850	14.900	14.900	3,950,967
2024-07-01	15.600	15.650	15.600	15.600	15.600	4,866,836
2024-06-28	15.550	15.650	15.550	15.600	15.600	2,019,587
2024-06-27	15.500	15.550	15.450	15.550	15.550	1,690,512
2024-06-26	15.650	15.650	15.550	15.550	15.550	984,340
2024-06-25	15.650	15.650	15.550	15.650	15.650	775,553
2024-06-24	15.700	15.750	15.650	15.650	15.650	946,172
2024-06-21	15.600	15.750	15.550	15.750	15.750	1,475,435
2024-06-20	15.650	15.650	15.500	15.600	15.600	1,207,945
2024-06-19	15.550	15.650	15.500	15.650	15.650	2,494,608
2024-06-18	15.500	15.550	15.450	15.550	15.550	1,116,402
2024-06-17	15.450	15.500	15.400	15.500	15.500	734,216
2024-06-14	15.400	15.450	15.400	15.400	15.400	349,884
2024-06-13	15.400	15.450	15.350	15.350	15.350	729,457
2024-06-12	15.450	15.450	15.350	15.350	15.350	500,900
2024-06-11	15.400	15.550	15.350	15.400	15.400	1,025,916
2024-06-07	15.350	15.500	15.350	15.450	15.450	814,866
2024-06-06	15.350	15.400	15.300	15.350	15.350	901,983
2024-06-05	15.350	15.400	15.300	15.350	15.350	629,557
2024-06-04	15.350	15.400	15.300	15.300	15.300	832,220
2024-06-03	15.400	15.400	15.350	15.350	15.350	486,818
2024-05-31	15.350	15.450	15.300	15.400	15.400	939,184
2024-05-30	15.350	15.400	15.300	15.350	15.350	302,663
2024-05-29	15.350	15.400	15.300	15.350	15.350	739,911
2024-05-28	15.350	15.400	15.300	15.400	15.400	755,981
2024-05-27	15.300	15.400	15.300	15.300	15.300	605,375
2024-05-24	15.350	15.350	15.300	15.300	15.300	587,111
2024-05-23	15.400	15.500	15.350	15.350	15.350	768,135
2024-05-22	15.500	15.500	15.400	15.500	15.500	1,807,068
2024-05-21	15.500	15.550	15.400	15.400	15.400	1,253,785
2024-05-20	15.500	15.600	15.450	15.550	15.550	1,966,781
2024-05-17	15.500	15.500	15.400	15.450	15.450	801,765
2024-05-16	15.450	15.450	15.350	15.450	15.450	996,778
2024-05-15	15.300	15.400	15.300	15.350	15.350	1,166,737
2024-05-14	15.400	15.400	15.250	15.250	15.250	820,066
2024-05-13	15.450	15.450	15.250	15.300	15.300	1,961,249
2024-05-10	15.450	15.550	15.450	15.500	15.500	1,089,255
2024-05-09	15.500	15.600	15.450	15.450	15.450	1,075,290
2024-05-08	15.450	15.550	15.400	15.550	15.550	981,414
2024-05-07	15.450	15.500	15.400	15.450	15.450	1,014,334

← NewerPage 10 of 21 · 1,220 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.