China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.350	14.400	14.250	14.300	14.300	486,831
2023-11-01	14.400	14.400	14.250	14.250	14.250	522,802
2023-10-31	14.300	14.300	14.250	14.250	14.250	363,564
2023-10-30	14.250	14.350	14.250	14.300	14.300	284,603
2023-10-27	14.250	14.300	14.250	14.250	14.250	468,031
2023-10-26	14.300	14.300	14.200	14.250	14.250	792,158
2023-10-25	14.300	14.350	14.300	14.300	14.300	390,248
2023-10-24	14.300	14.350	14.250	14.300	14.300	366,232
2023-10-23	14.350	14.350	14.300	14.300	14.300	248,195
2023-10-20	14.450	14.450	14.300	14.350	14.350	765,460
2023-10-19	14.550	14.600	14.400	14.450	14.450	648,458
2023-10-18	14.550	15.050	14.450	14.500	14.500	5,288,580
2023-10-17	14.600	14.600	14.400	14.550	14.550	442,962
2023-10-16	14.500	14.650	14.450	14.600	14.600	473,484
2023-10-13	14.450	14.550	14.450	14.550	14.550	273,003
2023-10-12	14.550	14.600	14.450	14.600	14.600	336,527
2023-10-11	14.300	14.550	14.300	14.550	14.550	962,308
2023-10-06	14.350	14.350	14.250	14.300	14.300	2,067,233
2023-10-05	14.250	14.350	14.250	14.300	14.300	1,155,395
2023-10-04	14.350	14.400	14.300	14.350	14.350	499,625
2023-10-03	14.500	14.500	14.400	14.450	14.450	400,666
2023-10-02	14.400	14.500	14.350	14.500	14.500	631,108
2023-09-28	14.350	14.400	14.300	14.350	14.350	327,417
2023-09-27	14.400	14.400	14.300	14.300	14.300	1,237,400
2023-09-26	14.450	14.500	14.400	14.400	14.400	625,864
2023-09-25	14.450	14.550	14.450	14.450	14.450	350,006
2023-09-22	14.500	14.550	14.450	14.450	14.450	567,049
2023-09-21	14.500	14.550	14.450	14.450	14.450	1,072,975
2023-09-20	14.550	14.600	14.500	14.500	14.500	491,583
2023-09-19	14.600	14.600	14.500	14.550	14.550	576,798
2023-09-18	14.650	14.650	14.550	14.600	14.600	401,206
2023-09-15	14.650	14.650	14.600	14.650	14.650	938,966
2023-09-14	14.650	14.700	14.650	14.650	14.650	439,534
2023-09-13	14.650	14.750	14.650	14.650	14.650	307,710
2023-09-12	14.650	14.700	14.600	14.650	14.650	392,905
2023-09-11	14.600	14.700	14.600	14.650	14.650	217,121
2023-09-08	14.650	14.700	14.550	14.600	14.600	771,936
2023-09-07	14.600	14.700	14.600	14.650	14.650	550,358
2023-09-06	14.650	14.750	14.650	14.650	14.650	523,646
2023-09-05	14.750	14.750	14.700	14.700	14.700	321,079
2023-09-04	14.650	14.750	14.650	14.750	14.750	352,424
2023-09-01	14.600	14.700	14.600	14.650	14.650	218,071
2023-08-31	14.700	14.700	14.600	14.650	14.650	623,807
2023-08-30	14.700	14.700	14.650	14.700	14.700	189,093
2023-08-29	14.650	14.700	14.600	14.700	14.700	168,393
2023-08-28	14.550	14.650	14.550	14.650	14.650	146,903
2023-08-25	14.650	14.650	14.550	14.550	14.550	544,507
2023-08-24	14.600	14.650	14.550	14.600	14.600	565,298
2023-08-23	14.500	14.650	14.500	14.600	14.600	523,620
2023-08-22	14.550	14.550	14.500	14.550	14.550	551,831
2023-08-21	14.500	14.600	14.500	14.550	14.550	660,722
2023-08-18	14.500	14.550	14.450	14.500	14.500	952,509
2023-08-17	14.550	14.550	14.400	14.500	14.500	1,293,733
2023-08-16	14.600	14.650	14.500	14.550	14.550	1,336,199
2023-08-15	14.650	14.650	14.600	14.650	14.650	722,497
2023-08-14	14.700	14.750	14.600	14.700	14.700	1,072,370
2023-08-11	14.650	14.750	14.650	14.750	14.750	762,599
2023-08-10	14.650	14.700	14.600	14.650	14.650	557,364
2023-08-09	14.600	14.700	14.600	14.650	14.650	624,558
2023-08-08	14.700	14.700	14.600	14.650	14.650	1,139,150

← NewerPage 13 of 21 · 1,216 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.