China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.700	16.750	16.450	16.700	15.289	1,179,600
2022-05-13	16.450	16.650	16.450	16.600	15.197	1,056,687
2022-05-12	16.800	16.800	16.450	16.450	15.060	1,628,385
2022-05-11	16.750	16.750	16.600	16.750	15.334	916,662
2022-05-10	16.600	16.850	16.350	16.850	15.426	2,083,843
2022-05-09	17.250	17.250	16.750	16.800	15.380	4,743,674
2022-05-06	17.600	17.700	17.500	17.550	16.067	734,360
2022-05-05	17.700	17.800	17.650	17.750	16.250	1,062,484
2022-05-04	17.700	17.750	17.600	17.700	16.204	760,527
2022-05-03	17.600	17.750	17.550	17.700	16.204	818,395
2022-04-29	17.550	17.750	17.500	17.700	16.204	781,788
2022-04-28	17.550	17.600	17.400	17.600	16.113	1,018,799
2022-04-27	17.650	17.750	17.500	17.600	16.113	1,348,533
2022-04-26	17.550	17.800	17.550	17.750	16.250	1,057,973
2022-04-25	17.600	17.750	17.550	17.650	16.158	1,326,532
2022-04-22	17.500	17.800	17.500	17.700	16.204	1,584,852
2022-04-21	17.500	17.650	17.500	17.500	16.021	1,123,839
2022-04-20	17.450	17.600	17.450	17.500	16.021	1,017,498
2022-04-19	17.500	17.550	17.400	17.500	16.021	896,496
2022-04-18	17.550	17.550	17.400	17.500	16.021	1,139,070
2022-04-15	17.450	17.550	17.350	17.550	16.067	771,072
2022-04-14	17.300	17.550	17.300	17.450	15.975	1,219,001
2022-04-13	17.250	17.400	17.250	17.350	15.884	934,451
2022-04-12	17.300	17.400	17.250	17.350	15.884	571,612
2022-04-11	17.550	17.600	17.350	17.350	15.884	1,825,041
2022-04-08	17.500	17.600	17.400	17.600	16.113	3,454,637
2022-04-07	17.850	17.900	17.750	17.800	16.296	1,562,621
2022-04-06	17.700	17.900	17.650	17.900	16.387	1,303,482
2022-04-01	17.650	17.800	17.600	17.700	16.204	678,520
2022-03-31	17.650	17.900	17.600	17.700	16.204	2,241,333
2022-03-30	17.600	17.700	17.550	17.650	16.158	885,758
2022-03-29	17.650	17.650	17.550	17.550	16.067	398,828
2022-03-28	17.600	17.650	17.500	17.650	16.158	595,926
2022-03-25	17.700	17.700	17.600	17.650	16.158	528,824
2022-03-24	17.600	17.700	17.600	17.700	16.204	897,442
2022-03-23	17.550	17.650	17.500	17.650	16.158	1,043,067
2022-03-22	17.600	17.600	17.500	17.550	16.067	630,042
2022-03-21	17.400	17.550	17.400	17.550	16.067	718,484
2022-03-18	17.500	17.650	17.300	17.300	15.838	1,594,201
2022-03-17	17.400	17.500	17.350	17.450	15.975	1,575,196
2022-03-16	17.300	17.450	17.250	17.350	15.884	1,376,439
2022-03-15	17.200	17.300	17.150	17.300	15.838	661,337
2022-03-14	17.100	17.200	17.100	17.200	15.746	381,029
2022-03-11	17.200	17.200	17.050	17.100	15.655	761,745
2022-03-10	17.000	17.200	17.000	17.150	15.701	774,628
2022-03-09	17.000	17.100	17.000	17.000	15.563	695,343
2022-03-08	17.000	17.050	16.950	17.000	15.563	1,621,736
2022-03-07	17.050	17.050	16.950	17.050	15.609	1,646,460
2022-03-04	17.050	17.200	17.050	17.150	15.701	539,869
2022-03-03	17.100	17.200	17.100	17.150	15.701	490,412
2022-03-02	17.150	17.150	17.050	17.100	15.655	793,273
2022-03-01	17.150	17.200	17.000	17.150	15.701	907,746
2022-02-25	17.000	17.100	16.950	17.050	15.609	1,374,303
2022-02-24	17.100	17.100	16.900	17.000	15.563	3,518,454
2022-02-23	17.050	17.200	17.000	17.050	15.609	1,938,175
2022-02-22	17.150	17.200	17.000	17.050	15.609	2,106,802
2022-02-21	17.200	17.250	17.150	17.150	15.701	1,698,249
2022-02-18	17.250	17.350	17.250	17.250	15.792	638,332
2022-02-17	17.300	17.350	17.250	17.250	15.792	815,989
2022-02-16	17.350	17.350	17.200	17.300	15.838	587,211

← NewerPage 19 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.