China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.350	15.550	15.350	15.450	15.450	1,598,509
2024-05-03	15.450	15.550	15.350	15.400	15.400	1,117,174
2024-05-02	15.250	15.550	15.200	15.500	15.500	3,141,778
2024-04-30	15.250	15.250	15.150	15.250	15.250	541,922
2024-04-29	15.100	15.250	15.050	15.250	15.250	2,142,373
2024-04-26	15.000	15.100	15.000	15.100	15.100	352,314
2024-04-25	15.150	15.150	15.050	15.100	15.100	377,695
2024-04-24	15.100	15.150	15.050	15.100	15.100	701,403
2024-04-23	15.100	15.150	15.050	15.100	15.100	490,970
2024-04-22	15.000	15.100	15.000	15.100	15.100	629,410
2024-04-19	14.950	15.000	14.850	14.950	14.950	1,590,322
2024-04-18	15.000	15.050	14.950	15.000	15.000	496,972
2024-04-17	14.900	15.000	14.850	15.000	15.000	875,748
2024-04-16	15.050	15.050	14.850	14.900	14.900	1,994,232
2024-04-15	15.000	15.100	15.000	15.050	15.050	756,502
2024-04-12	15.150	15.150	15.050	15.050	15.050	1,373,352
2024-04-11	15.200	15.200	15.100	15.150	15.150	655,725
2024-04-10	15.200	15.250	15.200	15.250	15.250	606,590
2024-04-09	15.150	15.250	15.150	15.200	15.200	874,731
2024-04-08	15.100	15.200	15.100	15.150	15.150	650,131
2024-04-03	15.100	15.200	15.100	15.150	15.150	459,446
2024-04-02	15.150	15.200	15.100	15.150	15.150	601,582
2024-04-01	15.150	15.250	15.150	15.150	15.150	958,488
2024-03-29	15.100	15.200	15.100	15.150	15.150	779,882
2024-03-28	15.100	15.150	15.100	15.100	15.100	784,079
2024-03-27	15.050	15.100	15.050	15.050	15.050	663,512
2024-03-26	15.000	15.100	15.000	15.050	15.050	1,080,381
2024-03-25	15.000	15.050	14.950	15.000	15.000	1,107,793
2024-03-22	15.000	15.050	14.950	15.000	15.000	1,300,418
2024-03-21	14.950	15.000	14.900	15.000	15.000	1,382,839
2024-03-20	14.850	15.000	14.800	14.950	14.950	4,929,515
2024-03-19	15.250	15.350	15.250	15.250	15.250	1,101,053
2024-03-18	15.250	15.350	15.200	15.300	15.300	1,092,255
2024-03-15	15.400	15.400	15.200	15.250	15.250	1,188,314
2024-03-14	15.150	15.450	15.150	15.400	15.400	5,823,964
2024-03-13	14.950	15.000	14.900	14.950	14.950	850,099
2024-03-12	14.950	15.000	14.950	15.000	15.000	927,132
2024-03-11	14.900	15.000	14.850	14.950	14.950	953,892
2024-03-08	14.950	15.000	14.850	14.900	14.900	786,901
2024-03-07	15.000	15.000	14.950	14.950	14.950	1,129,880
2024-03-06	14.950	15.050	14.950	15.000	15.000	1,002,717
2024-03-05	14.800	14.950	14.800	14.950	14.950	1,137,373
2024-03-04	14.800	14.850	14.750	14.800	14.800	662,549
2024-03-01	14.700	14.800	14.700	14.800	14.800	1,387,208
2024-02-29	14.750	14.850	14.600	14.600	14.600	4,119,941
2024-02-27	14.750	14.750	14.700	14.750	14.750	587,670
2024-02-26	14.700	14.800	14.700	14.750	14.750	776,009
2024-02-23	14.750	14.800	14.700	14.750	14.750	769,985
2024-02-22	14.850	14.850	14.750	14.800	14.800	244,743
2024-02-21	14.850	14.850	14.750	14.850	14.850	324,641
2024-02-20	14.850	14.900	14.800	14.800	14.800	494,629
2024-02-19	14.750	14.850	14.750	14.850	14.850	553,432
2024-02-16	14.700	14.800	14.650	14.750	14.750	693,520
2024-02-15	14.600	14.650	14.500	14.600	14.600	1,182,814
2024-02-05	14.700	14.800	14.700	14.700	14.700	360,804
2024-02-02	14.750	14.850	14.750	14.800	14.800	268,348
2024-02-01	14.700	14.800	14.700	14.750	14.750	235,116
2024-01-31	14.750	14.750	14.700	14.700	14.700	208,510
2024-01-30	14.750	14.800	14.700	14.700	14.700	345,954
2024-01-29	14.750	14.800	14.700	14.750	14.750	410,712

← NewerPage 11 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.