China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.600	16.750	16.550	16.550	16.550	1,278,036
2026-07-21	16.550	16.700	16.500	16.700	16.700	1,668,364
2026-07-20	16.500	16.600	16.400	16.550	16.550	2,522,334
2026-07-17	16.600	16.650	16.400	16.450	16.450	4,243,006
2026-07-16	16.650	16.700	16.550	16.650	16.650	1,211,934
2026-07-15	16.600	16.700	16.550	16.650	16.650	1,876,743
2026-07-14	16.650	16.750	16.550	16.650	16.650	3,059,755
2026-07-13	16.950	17.050	16.650	16.650	16.650	4,625,186
2026-07-10	17.050	17.050	17.050	17.050	17.050	0
2026-07-09	17.250	17.250	16.900	17.050	17.050	2,487,961
2026-07-08	17.250	17.350	17.100	17.250	17.250	3,050,133
2026-07-07	17.150	17.250	17.000	17.250	17.250	4,003,288
2026-07-06	16.850	17.150	16.850	17.100	17.100	3,012,542
2026-07-03	16.700	16.950	16.700	16.850	16.850	2,649,180
2026-07-02	17.000	17.000	16.600	16.800	16.800	9,196,405
2026-07-01	17.750	17.800	17.650	17.750	16.850	4,125,522
2026-06-30	17.700	17.800	17.550	17.650	16.755	5,078,999
2026-06-29	17.800	17.850	17.650	17.700	16.803	3,363,349
2026-06-26	17.750	17.900	17.600	17.800	16.898	3,373,300
2026-06-25	17.700	18.000	17.700	17.850	17.850	2,107,736
2026-06-24	17.700	17.750	17.600	17.700	17.700	1,887,164
2026-06-23	17.750	17.800	17.650	17.700	17.700	1,896,417
2026-06-22	17.850	17.850	17.650	17.750	17.750	2,891,382
2026-06-18	17.900	18.050	17.650	17.850	17.850	3,561,662
2026-06-17	17.850	18.000	17.800	17.850	17.850	2,831,264
2026-06-16	17.800	17.950	17.750	17.850	17.850	3,470,995
2026-06-15	17.850	17.850	17.650	17.750	17.750	2,810,345
2026-06-12	17.650	17.800	17.600	17.700	17.700	2,205,388
2026-06-11	17.750	17.750	17.450	17.600	17.600	2,779,338
2026-06-10	17.350	17.650	17.350	17.600	17.600	5,325,657
2026-06-09	16.900	17.400	16.900	17.400	17.400	4,316,254
2026-06-08	17.000	17.000	16.850	16.900	16.900	2,429,625
2026-06-05	17.100	17.250	17.050	17.200	17.200	2,420,021
2026-06-04	17.200	17.350	17.150	17.150	17.150	3,010,888
2026-06-03	17.000	17.300	16.900	17.150	17.150	5,482,402
2026-06-02	16.700	17.000	16.700	17.000	17.000	2,362,929
2026-06-01	16.800	16.800	16.700	16.750	16.750	2,177,511
2026-05-29	16.750	16.800	16.700	16.800	16.800	1,332,541
2026-05-28	16.750	16.750	16.700	16.700	16.700	827,319
2026-05-27	16.800	16.800	16.700	16.700	16.700	918,774
2026-05-26	16.750	16.800	16.650	16.800	16.800	1,434,482
2026-05-25	16.850	16.850	16.700	16.800	16.800	1,755,835
2026-05-22	16.850	16.900	16.750	16.900	16.900	929,036
2026-05-21	16.850	16.900	16.800	16.900	16.900	540,818
2026-05-20	16.850	16.850	16.750	16.850	16.850	716,720
2026-05-19	16.700	16.850	16.650	16.850	16.850	536,442
2026-05-18	16.700	16.750	16.600	16.700	16.700	1,682,101
2026-05-15	16.800	16.800	16.650	16.700	16.700	2,704,079
2026-05-14	16.900	16.950	16.750	16.750	16.750	1,826,909
2026-05-13	16.900	16.950	16.850	16.900	16.900	1,161,864
2026-05-12	17.000	17.100	16.900	16.900	16.900	1,726,701
2026-05-11	16.900	17.100	16.900	17.100	17.100	2,465,780
2026-05-08	16.850	16.900	16.750	16.850	16.850	1,083,200
2026-05-07	16.800	16.850	16.750	16.850	16.850	1,519,248
2026-05-06	16.950	16.950	16.750	16.850	16.850	2,639,493
2026-05-05	16.900	16.900	16.800	16.850	16.850	1,284,182
2026-05-04	17.100	17.200	16.800	16.900	16.900	2,926,391
2026-04-30	17.000	17.000	16.800	16.800	16.800	1,237,654
2026-04-29	17.000	17.000	16.850	16.900	16.900	851,294
2026-04-28	16.800	17.000	16.800	17.000	17.000	963,302

← NewerPage 2 of 3 · 126 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.