China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.300	14.350	14.200	14.250	13.789	225,975
2022-11-02	14.300	14.400	14.250	14.300	13.837	388,943
2022-11-01	14.300	14.300	14.150	14.250	13.789	332,302
2022-10-31	14.100	14.250	14.050	14.200	13.741	374,795
2022-10-28	14.150	14.300	14.100	14.100	13.644	242,481
2022-10-27	14.100	14.300	14.050	14.300	13.837	642,551
2022-10-26	14.050	14.100	13.900	14.000	13.547	529,544
2022-10-25	14.200	14.200	13.900	13.900	13.450	950,729
2022-10-24	14.150	14.200	14.000	14.150	13.692	634,205
2022-10-21	13.950	14.200	13.850	14.050	13.595	702,941
2022-10-20	14.300	14.300	13.700	13.950	13.499	6,908,497
2022-10-19	14.350	14.500	14.200	14.300	13.837	549,837
2022-10-18	14.250	14.450	14.250	14.400	13.934	841,754
2022-10-17	14.300	14.350	14.150	14.250	13.789	661,033
2022-10-14	14.350	14.550	14.350	14.450	13.982	471,363
2022-10-13	14.550	14.550	14.250	14.300	13.837	940,193
2022-10-12	14.500	14.600	14.400	14.550	14.079	545,911
2022-10-11	14.700	14.700	14.400	14.500	14.031	1,113,998
2022-10-07	14.600	14.750	14.550	14.750	14.273	878,147
2022-10-06	14.750	14.800	14.600	14.650	14.176	554,932
2022-10-05	14.650	14.850	14.650	14.750	14.273	608,751
2022-10-04	14.550	14.750	14.550	14.650	14.176	489,808
2022-10-03	14.550	14.700	14.400	14.500	14.031	551,582
2022-09-30	14.500	14.800	14.400	14.750	14.273	1,482,074
2022-09-29	14.500	14.600	14.400	14.450	13.982	1,141,198
2022-09-28	14.800	14.850	14.400	14.500	14.031	1,807,856
2022-09-27	15.050	15.050	14.700	14.750	14.273	1,989,942
2022-09-26	15.300	15.300	15.000	15.050	14.563	1,175,962
2022-09-23	15.500	15.500	15.250	15.300	14.805	1,030,290
2022-09-22	15.500	15.500	15.250	15.400	14.902	1,007,576
2022-09-21	15.550	15.650	15.500	15.500	14.998	991,699
2022-09-20	15.700	15.750	15.500	15.550	15.047	1,509,162
2022-09-19	15.650	15.800	15.600	15.600	15.095	2,413,784
2022-09-16	16.150	16.300	15.550	15.550	15.047	12,187,944
2022-09-15	16.200	16.300	16.100	16.150	15.627	1,264,858
2022-09-14	16.300	16.300	16.100	16.200	15.676	1,621,686
2022-09-13	16.600	16.650	16.350	16.400	15.869	1,085,963
2022-09-12	16.450	16.650	16.300	16.600	16.063	1,064,850
2022-09-08	16.300	16.550	16.200	16.400	15.869	958,036
2022-09-07	16.350	16.450	16.150	16.300	15.773	974,467
2022-09-06	16.350	16.600	16.350	16.550	16.014	1,168,630
2022-09-05	16.250	16.600	16.250	16.550	16.014	1,077,070
2022-09-02	16.150	16.300	16.150	16.300	15.773	564,886
2022-09-01	16.200	16.250	16.050	16.150	15.627	944,996
2022-08-31	16.350	16.400	16.200	16.250	15.724	335,771
2022-08-30	16.200	16.400	16.200	16.350	15.821	794,131
2022-08-29	16.400	16.500	16.250	16.400	15.869	1,021,968
2022-08-26	16.450	16.550	16.400	16.500	15.966	732,449
2022-08-25	16.350	16.500	16.350	16.400	15.869	918,725
2022-08-24	16.300	16.500	16.250	16.300	15.773	699,924
2022-08-23	16.300	16.500	16.250	16.250	15.724	1,049,547
2022-08-22	16.250	16.550	16.150	16.550	16.014	1,974,308
2022-08-19	16.150	16.200	16.100	16.150	15.627	330,592
2022-08-18	16.250	16.300	16.050	16.200	15.676	343,071
2022-08-17	16.350	16.350	16.200	16.250	15.724	457,644
2022-08-16	16.200	16.400	16.100	16.350	15.821	934,832
2022-08-15	16.150	16.200	16.100	16.200	15.676	592,005
2022-08-12	16.000	16.150	15.950	16.100	15.579	643,987
2022-08-11	16.000	16.100	15.900	16.000	15.482	887,572
2022-08-10	15.850	16.100	15.850	15.950	15.434	589,919

← NewerPage 17 of 21 · 1,221 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.