China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.150	15.150	15.050	15.150	14.660	690,453
2023-05-09	15.050	15.150	15.050	15.050	14.563	703,705
2023-05-08	15.100	15.150	15.050	15.100	14.611	520,752
2023-05-05	15.100	15.150	15.050	15.100	14.611	386,345
2023-05-04	15.000	15.100	15.000	15.100	14.611	354,865
2023-05-03	15.100	15.150	15.000	15.000	14.515	368,180
2023-05-02	15.050	15.200	15.000	15.100	14.611	1,166,241
2023-04-28	15.100	15.150	15.050	15.100	14.611	680,151
2023-04-27	15.050	15.100	15.050	15.100	14.611	258,712
2023-04-26	15.050	15.150	15.000	15.050	14.563	595,931
2023-04-25	15.100	15.150	14.950	15.050	14.563	441,899
2023-04-24	15.050	15.050	14.950	15.050	14.563	343,763
2023-04-21	15.200	15.200	15.000	15.050	14.563	451,293
2023-04-20	15.150	15.200	15.050	15.150	14.660	271,717
2023-04-19	15.200	15.200	15.100	15.150	14.660	559,183
2023-04-18	15.050	15.150	15.050	15.150	14.660	340,380
2023-04-17	15.200	15.200	15.050	15.050	14.563	556,016
2023-04-14	15.200	15.250	15.150	15.200	14.708	494,784
2023-04-13	15.150	15.200	15.150	15.200	14.708	370,940
2023-04-12	15.100	15.200	15.100	15.150	14.660	508,621
2023-04-11	15.000	15.050	14.950	15.000	14.515	481,980
2023-04-10	14.900	15.000	14.900	14.950	14.466	255,437
2023-04-07	14.950	14.950	14.900	14.900	14.418	579,268
2023-04-06	15.000	15.000	14.900	14.950	14.466	408,153
2023-03-31	14.950	15.000	14.900	15.000	14.515	229,119
2023-03-30	14.900	15.000	14.900	14.950	14.466	317,969
2023-03-29	15.000	15.050	14.900	14.900	14.418	320,663
2023-03-28	14.950	15.000	14.850	14.950	14.466	338,102
2023-03-27	14.950	14.950	14.850	14.950	14.466	279,016
2023-03-24	14.900	15.000	14.900	14.950	14.466	249,165
2023-03-23	14.950	15.000	14.800	14.950	14.466	522,753
2023-03-22	14.900	15.000	14.900	14.950	14.466	610,505
2023-03-21	14.700	14.900	14.700	14.900	14.418	583,160
2023-03-20	14.650	14.700	14.600	14.700	14.224	430,223
2023-03-17	14.650	14.750	14.600	14.650	14.176	871,453
2023-03-16	14.700	14.700	14.500	14.650	14.176	1,151,131
2023-03-15	14.900	14.900	14.600	14.700	14.224	1,352,495
2023-03-14	15.000	15.000	14.850	14.850	14.369	1,093,971
2023-03-13	15.000	15.050	14.900	15.050	14.563	1,018,383
2023-03-10	15.200	15.200	15.100	15.150	14.660	758,198
2023-03-09	15.350	15.350	15.200	15.200	14.708	839,185
2023-03-08	15.400	15.400	15.250	15.400	14.902	629,050
2023-03-07	15.300	15.450	15.200	15.450	14.950	1,237,999
2023-03-06	15.300	15.300	15.200	15.250	14.757	588,326
2023-03-03	15.300	15.300	15.200	15.250	14.757	521,595
2023-03-02	15.350	15.350	15.200	15.300	14.805	463,806
2023-03-01	15.450	15.450	15.300	15.350	14.853	554,285
2023-02-24	15.450	15.550	15.350	15.550	15.047	454,956
2023-02-23	15.350	15.450	15.300	15.450	14.950	336,281
2023-02-22	15.400	15.400	15.300	15.350	14.853	435,971
2023-02-21	15.500	15.500	15.450	15.450	14.950	305,462
2023-02-20	15.550	15.550	15.450	15.550	15.047	352,994
2023-02-17	15.600	15.650	15.500	15.550	15.047	442,309
2023-02-16	15.400	15.650	15.400	15.650	15.144	883,809
2023-02-15	15.550	15.550	15.400	15.400	14.902	726,697
2023-02-14	15.450	15.500	15.400	15.450	14.950	427,180
2023-02-13	15.450	15.600	15.400	15.450	14.950	643,485
2023-02-10	15.400	15.450	15.350	15.450	14.950	441,874
2023-02-09	15.300	15.500	15.300	15.500	14.998	380,295
2023-02-08	15.400	15.600	15.400	15.450	14.950	470,075

← NewerPage 15 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.