China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.400	15.500	15.400	15.500	14.998	609,480
2023-02-06	15.350	15.450	15.300	15.400	14.902	569,156
2023-02-03	15.200	15.400	15.150	15.400	14.902	766,867
2023-02-02	15.150	15.250	15.150	15.200	14.708	631,663
2023-02-01	15.100	15.200	15.100	15.150	14.660	369,489
2023-01-31	15.000	15.200	15.000	15.100	14.611	814,002
2023-01-30	14.950	15.100	14.950	14.950	14.466	712,412
2023-01-17	14.950	15.050	14.900	14.950	14.466	413,460
2023-01-16	14.950	15.000	14.850	14.900	14.418	295,097
2023-01-13	15.000	15.050	14.900	14.900	14.418	258,592
2023-01-12	14.950	15.050	14.900	15.050	14.563	567,372
2023-01-11	14.900	14.950	14.850	14.950	14.466	383,712
2023-01-10	14.800	14.850	14.700	14.800	14.321	266,690
2023-01-09	14.700	14.800	14.650	14.800	14.321	626,365
2023-01-06	14.650	14.700	14.600	14.600	14.128	181,404
2023-01-05	14.600	14.700	14.550	14.650	14.176	267,782
2023-01-04	14.500	14.600	14.450	14.550	14.079	173,247
2023-01-03	14.500	14.550	14.400	14.500	14.031	171,523
2022-12-30	14.550	14.550	14.450	14.500	14.031	441,614
2022-12-29	14.450	14.550	14.400	14.500	14.031	320,063
2022-12-28	14.500	14.600	14.450	14.500	14.031	279,300
2022-12-27	14.650	14.650	14.500	14.500	14.031	377,244
2022-12-26	14.600	14.650	14.550	14.600	14.128	123,069
2022-12-23	14.500	14.650	14.500	14.550	14.079	290,240
2022-12-22	14.500	14.600	14.450	14.550	14.079	294,645
2022-12-21	14.450	14.600	14.450	14.500	14.031	391,314
2022-12-20	14.500	14.600	14.450	14.450	13.982	585,379
2022-12-19	14.450	14.600	14.450	14.500	14.031	285,755
2022-12-16	14.500	14.600	14.400	14.550	14.079	447,836
2022-12-15	14.550	14.550	14.500	14.500	14.031	387,595
2022-12-14	14.650	14.700	14.500	14.500	14.031	639,347
2022-12-13	14.700	14.700	14.500	14.550	14.079	570,936
2022-12-12	14.500	14.700	14.500	14.600	14.128	408,886
2022-12-09	14.700	14.750	14.650	14.700	14.224	292,737
2022-12-08	14.700	14.750	14.600	14.650	14.176	474,950
2022-12-07	14.800	14.850	14.750	14.750	14.273	392,444
2022-12-06	15.000	15.000	14.800	14.800	14.321	602,121
2022-12-05	14.850	15.000	14.700	15.000	14.515	551,925
2022-12-02	15.050	15.050	14.900	15.000	14.515	380,467
2022-12-01	15.200	15.200	14.900	15.050	14.563	644,126
2022-11-30	14.800	15.200	14.800	15.150	14.660	719,725
2022-11-29	14.800	14.800	14.700	14.800	14.321	240,476
2022-11-28	14.800	14.800	14.650	14.800	14.321	386,235
2022-11-25	14.900	14.900	14.750	14.850	14.369	439,979
2022-11-24	14.800	14.900	14.750	14.900	14.418	591,808
2022-11-23	14.650	14.750	14.600	14.750	14.273	426,138
2022-11-22	14.600	14.650	14.450	14.600	14.128	400,972
2022-11-21	14.550	14.550	14.450	14.550	14.079	339,375
2022-11-18	14.400	14.550	14.400	14.550	14.079	347,258
2022-11-17	14.500	14.500	14.400	14.450	13.982	449,006
2022-11-16	14.650	14.650	14.450	14.500	14.031	735,417
2022-11-15	14.600	14.700	14.450	14.650	14.176	1,370,665
2022-11-14	14.650	14.700	14.600	14.700	14.224	816,248
2022-11-11	14.750	14.900	14.600	14.650	14.176	748,214
2022-11-10	14.800	14.850	14.650	14.700	14.224	581,816
2022-11-09	14.800	14.850	14.650	14.850	14.369	563,416
2022-11-08	14.650	14.750	14.650	14.700	14.224	440,272
2022-11-07	14.450	14.650	14.400	14.650	14.176	603,804
2022-11-04	14.250	14.400	14.200	14.400	13.934	286,769
2022-11-03	14.300	14.350	14.200	14.250	13.789	225,975

← NewerPage 16 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.