China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.800	16.000	15.800	16.000	15.482	511,969
2022-08-08	15.800	15.850	15.650	15.850	15.337	308,317
2022-08-05	15.800	15.800	15.600	15.750	15.240	497,522
2022-08-04	15.700	15.900	15.600	15.700	15.192	656,676
2022-08-03	15.700	15.850	15.600	15.800	15.289	305,321
2022-08-02	15.750	15.800	15.650	15.700	15.192	674,449
2022-08-01	16.050	16.050	15.900	15.950	15.434	682,690
2022-07-29	15.850	16.050	15.800	16.050	15.531	750,122
2022-07-28	15.700	15.850	15.650	15.850	15.337	443,994
2022-07-27	15.750	15.750	15.550	15.650	15.144	1,038,312
2022-07-26	15.700	15.750	15.600	15.750	15.240	836,581
2022-07-25	15.650	15.700	15.500	15.700	15.192	1,185,723
2022-07-22	15.550	15.650	15.550	15.650	15.144	344,775
2022-07-21	15.400	15.550	15.400	15.550	15.047	583,500
2022-07-20	15.650	15.750	15.500	15.500	14.998	795,634
2022-07-19	15.650	15.650	15.500	15.650	15.144	377,243
2022-07-18	15.650	15.700	15.500	15.550	15.047	1,025,971
2022-07-15	15.600	15.650	15.350	15.600	15.095	1,426,403
2022-07-14	15.650	15.800	15.650	15.650	15.144	574,205
2022-07-13	15.750	15.950	15.550	15.750	15.240	1,583,818
2022-07-12	15.950	15.950	15.700	15.750	15.240	1,367,352
2022-07-11	16.150	16.150	15.850	16.100	15.579	935,146
2022-07-08	16.150	16.200	16.000	16.100	15.579	1,230,966
2022-07-07	16.150	16.200	16.050	16.100	15.579	732,823
2022-07-06	16.250	16.250	15.950	16.150	15.627	1,104,652
2022-07-05	16.100	16.250	16.100	16.250	15.724	1,095,063
2022-07-04	16.000	16.200	16.000	16.150	15.627	1,853,873
2022-07-01	16.800	16.800	16.650	16.700	15.289	1,588,676
2022-06-30	16.800	16.850	16.650	16.750	15.334	1,292,635
2022-06-29	16.900	16.950	16.800	16.850	15.426	663,767
2022-06-28	17.000	17.000	16.850	16.950	15.518	530,185
2022-06-27	17.000	17.100	16.900	17.000	15.563	814,232
2022-06-24	16.850	17.000	16.850	17.000	15.563	1,346,494
2022-06-23	16.950	16.950	16.750	16.850	15.426	876,054
2022-06-22	16.800	16.900	16.650	16.900	15.472	850,078
2022-06-21	16.800	16.900	16.750	16.900	15.472	1,057,662
2022-06-20	16.750	16.850	16.650	16.650	15.243	653,291
2022-06-17	16.700	16.750	16.500	16.750	15.334	548,945
2022-06-16	17.000	17.000	16.750	16.750	15.334	400,228
2022-06-15	16.850	17.000	16.750	16.900	15.472	561,178
2022-06-14	16.600	16.700	16.500	16.700	15.289	671,149
2022-06-13	16.650	16.750	16.500	16.700	15.289	1,324,317
2022-06-10	16.800	17.000	16.800	17.000	15.563	446,619
2022-06-09	17.000	17.100	16.900	17.050	15.609	312,912
2022-06-08	16.750	17.100	16.750	17.000	15.563	562,644
2022-06-07	16.800	16.850	16.700	16.800	15.380	188,628
2022-06-06	17.000	17.000	16.750	16.800	15.380	320,108
2022-06-02	16.900	16.900	16.800	16.850	15.426	219,382
2022-06-01	16.850	16.950	16.700	16.900	15.472	492,761
2022-05-31	16.950	17.050	16.800	16.800	15.380	449,185
2022-05-30	16.950	17.100	16.850	17.000	15.563	591,648
2022-05-27	16.750	16.900	16.700	16.900	15.472	495,202
2022-05-26	16.700	16.900	16.650	16.750	15.334	513,200
2022-05-25	16.700	16.750	16.550	16.650	15.243	518,350
2022-05-24	16.450	16.700	16.450	16.650	15.243	719,102
2022-05-23	16.700	16.700	16.550	16.650	15.243	345,560
2022-05-20	16.500	16.700	16.500	16.650	15.243	481,967
2022-05-19	16.700	17.200	16.500	16.500	15.106	853,307
2022-05-18	16.800	16.950	16.700	16.800	15.380	739,884
2022-05-17	16.600	16.850	16.600	16.800	15.380	732,396

← NewerPage 18 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.