China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.700	14.900	14.700	14.800	14.800	317,753
2024-01-25	14.700	14.800	14.700	14.700	14.700	231,425
2024-01-24	14.700	14.750	14.650	14.700	14.700	411,870
2024-01-23	14.700	14.800	14.650	14.700	14.700	286,063
2024-01-22	14.700	14.800	14.700	14.700	14.700	299,416
2024-01-19	14.650	14.750	14.650	14.700	14.700	371,249
2024-01-18	14.600	14.800	14.600	14.650	14.650	568,727
2024-01-17	14.700	14.800	14.600	14.600	14.600	1,222,540
2024-01-16	14.900	14.900	14.800	14.800	14.800	1,071,206
2024-01-15	14.950	15.050	14.950	14.950	14.950	427,605
2024-01-12	15.000	15.050	15.000	15.000	15.000	206,562
2024-01-11	15.050	15.050	15.000	15.000	15.000	454,720
2024-01-10	15.050	15.100	15.050	15.100	15.100	319,053
2024-01-09	15.100	15.100	15.050	15.100	15.100	279,260
2024-01-08	15.100	15.150	15.050	15.050	15.050	320,464
2024-01-05	15.050	15.100	15.050	15.050	15.050	398,189
2024-01-04	15.050	15.100	15.000	15.050	15.050	468,674
2024-01-03	15.050	15.100	15.000	15.050	15.050	546,213
2024-01-02	15.000	15.150	15.000	15.100	15.100	636,743
2023-12-29	15.050	15.100	15.050	15.100	15.100	1,330,495
2023-12-28	15.000	15.100	14.950	15.100	15.100	997,198
2023-12-27	14.950	15.050	14.950	15.050	15.050	924,292
2023-12-26	15.000	15.000	14.900	15.000	15.000	802,598
2023-12-25	15.000	15.050	14.950	14.950	14.950	466,235
2023-12-22	14.950	15.050	14.900	14.950	14.950	604,832
2023-12-21	15.000	15.050	14.950	14.950	14.950	378,854
2023-12-20	15.000	15.050	14.950	15.000	15.000	589,007
2023-12-19	14.950	15.000	14.900	15.000	15.000	699,534
2023-12-18	15.050	15.050	14.950	14.950	14.950	501,220
2023-12-15	15.000	15.050	15.000	15.050	15.050	964,259
2023-12-14	14.900	15.000	14.900	15.000	15.000	1,442,908
2023-12-13	14.900	14.900	14.850	14.850	14.850	367,671
2023-12-12	14.950	14.950	14.850	14.900	14.900	451,657
2023-12-11	14.950	14.950	14.900	14.950	14.950	241,980
2023-12-08	14.900	14.950	14.850	14.950	14.950	444,605
2023-12-07	14.950	14.950	14.850	14.900	14.900	410,018
2023-12-06	14.750	15.000	14.750	14.950	14.950	952,651
2023-12-05	14.700	14.800	14.700	14.800	14.800	558,580
2023-12-04	14.750	14.750	14.650	14.750	14.750	386,684
2023-12-01	14.600	14.750	14.600	14.700	14.700	342,755
2023-11-30	14.700	14.750	14.600	14.600	14.600	999,650
2023-11-29	14.700	14.700	14.600	14.650	14.650	389,594
2023-11-28	14.650	14.700	14.600	14.700	14.700	439,165
2023-11-27	14.700	14.750	14.600	14.650	14.650	242,502
2023-11-24	14.700	14.750	14.650	14.700	14.700	240,313
2023-11-23	14.650	14.750	14.650	14.700	14.700	457,905
2023-11-22	14.650	14.700	14.600	14.700	14.700	390,224
2023-11-21	14.550	14.750	14.550	14.700	14.700	843,081
2023-11-20	14.600	14.600	14.550	14.600	14.600	373,058
2023-11-17	14.600	14.600	14.500	14.600	14.600	413,321
2023-11-16	14.650	14.650	14.550	14.600	14.600	190,969
2023-11-15	14.450	14.650	14.400	14.600	14.600	1,254,395
2023-11-14	14.400	14.500	14.300	14.400	14.400	548,168
2023-11-13	14.300	14.400	14.300	14.350	14.350	386,790
2023-11-10	14.350	14.400	14.200	14.300	14.300	1,086,806
2023-11-09	14.400	14.400	14.350	14.400	14.400	241,362
2023-11-08	14.400	14.400	14.350	14.350	14.350	468,587
2023-11-07	14.400	14.400	14.350	14.350	14.350	226,009
2023-11-06	14.350	14.450	14.350	14.400	14.400	525,331
2023-11-03	14.350	14.400	14.300	14.350	14.350	323,625

← NewerPage 12 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.