China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.700	14.700	14.650	14.650	14.650	733,982
2023-08-04	14.750	14.800	14.700	14.700	14.700	645,414
2023-08-02	14.850	14.900	14.700	14.800	14.800	1,624,738
2023-08-01	14.850	14.850	14.750	14.850	14.850	662,422
2023-07-31	14.850	14.900	14.750	14.750	14.750	1,015,145
2023-07-28	14.800	14.850	14.750	14.850	14.850	805,833
2023-07-27	14.650	14.800	14.650	14.750	14.750	895,249
2023-07-26	14.600	14.750	14.600	14.650	14.650	877,329
2023-07-25	14.600	14.700	14.600	14.600	14.600	1,241,998
2023-07-24	14.750	14.750	14.600	14.650	14.650	914,631
2023-07-21	14.800	14.850	14.700	14.700	14.700	752,401
2023-07-20	14.750	14.850	14.700	14.800	14.800	714,239
2023-07-19	14.800	14.900	14.750	14.750	14.750	829,339
2023-07-18	14.750	14.850	14.700	14.750	14.750	1,053,366
2023-07-17	14.650	14.800	14.600	14.750	14.750	1,251,747
2023-07-14	14.600	14.700	14.600	14.650	14.650	899,941
2023-07-13	14.750	14.750	14.600	14.600	14.600	1,461,247
2023-07-12	14.750	14.750	14.650	14.650	14.650	1,126,785
2023-07-11	14.750	14.750	14.700	14.750	14.750	850,010
2023-07-10	14.900	14.900	14.700	14.750	14.750	1,150,202
2023-07-07	14.900	14.900	14.800	14.850	14.850	936,204
2023-07-06	15.000	15.050	14.900	14.950	14.950	1,302,515
2023-07-05	15.050	15.150	15.000	15.050	15.050	1,513,719
2023-07-04	15.500	15.550	15.400	15.550	15.047	1,989,630
2023-07-03	15.400	15.450	15.400	15.450	14.950	855,839
2023-06-30	15.350	15.400	15.350	15.400	14.902	446,376
2023-06-29	15.400	15.400	15.250	15.400	14.902	1,011,228
2023-06-28	15.400	15.400	15.300	15.350	14.853	792,355
2023-06-27	15.400	15.400	15.300	15.350	14.853	723,950
2023-06-26	15.450	15.450	15.350	15.450	14.950	454,935
2023-06-21	15.400	15.500	15.300	15.450	14.950	764,210
2023-06-20	15.350	15.450	15.300	15.400	14.902	406,303
2023-06-19	15.450	15.450	15.350	15.350	14.853	630,546
2023-06-16	15.450	15.500	15.400	15.400	14.902	496,358
2023-06-15	15.500	15.500	15.400	15.450	14.950	456,465
2023-06-14	15.450	15.500	15.400	15.500	14.998	494,897
2023-06-13	15.450	15.500	15.400	15.400	14.902	667,786
2023-06-12	15.550	15.550	15.400	15.450	14.950	773,466
2023-06-09	15.450	15.500	15.400	15.500	14.998	494,887
2023-06-08	15.500	15.500	15.400	15.450	14.950	498,172
2023-06-07	15.250	15.500	15.250	15.450	14.950	466,760
2023-06-06	15.500	15.500	15.450	15.450	14.950	319,101
2023-06-05	15.400	15.500	15.400	15.500	14.998	487,910
2023-06-02	15.400	15.450	15.350	15.400	14.902	556,011
2023-06-01	15.400	15.450	15.350	15.350	14.853	258,557
2023-05-31	15.350	15.450	15.350	15.400	14.902	409,701
2023-05-30	15.350	15.400	15.300	15.300	14.805	337,220
2023-05-29	15.450	15.450	15.300	15.350	14.853	673,984
2023-05-26	15.400	15.500	15.300	15.450	14.950	431,227
2023-05-25	15.450	15.500	15.400	15.400	14.902	251,708
2023-05-24	15.500	15.600	15.450	15.550	15.047	484,078
2023-05-23	15.500	15.600	15.450	15.550	15.047	718,489
2023-05-22	15.450	15.500	15.400	15.500	14.998	327,325
2023-05-19	15.450	15.550	15.400	15.450	14.950	577,525
2023-05-18	15.350	15.600	15.350	15.450	14.950	1,026,460
2023-05-17	15.250	15.500	15.250	15.450	14.950	1,421,330
2023-05-16	15.200	15.350	15.200	15.250	14.757	1,070,025
2023-05-15	15.150	15.250	15.000	15.100	14.611	1,455,106
2023-05-12	15.150	15.200	15.050	15.150	14.660	818,011
2023-05-11	15.150	15.150	15.100	15.150	14.660	646,888

← NewerPage 14 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.