China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.250	17.300	17.150	17.200	15.746	618,852
2022-02-14	17.350	17.350	17.200	17.200	15.746	1,117,598
2022-02-11	17.300	17.500	17.300	17.350	15.884	611,364
2022-02-10	17.500	17.500	17.350	17.450	15.975	877,590
2022-02-09	17.600	17.600	17.500	17.550	16.067	1,076,605
2022-02-08	17.350	17.550	17.300	17.550	16.067	886,050
2022-02-07	17.200	17.400	17.100	17.350	15.884	2,594,544
2022-01-26	17.250	17.450	17.200	17.300	15.838	832,808
2022-01-25	17.400	17.400	17.200	17.250	15.792	1,478,747
2022-01-24	17.400	17.500	17.300	17.450	15.975	1,385,471
2022-01-21	17.600	17.700	17.450	17.500	16.021	1,126,138
2022-01-20	17.650	17.700	17.600	17.700	16.204	434,706
2022-01-19	17.750	17.750	17.650	17.700	16.204	843,938
2022-01-18	17.700	17.750	17.600	17.750	16.250	626,015
2022-01-17	17.700	17.750	17.600	17.700	16.204	633,129
2022-01-14	17.850	17.950	17.700	17.800	16.296	953,023
2022-01-13	17.800	17.900	17.600	17.850	16.342	1,938,756
2022-01-12	17.450	17.800	17.450	17.750	16.250	1,734,502
2022-01-11	17.400	17.550	17.350	17.500	16.021	1,164,353
2022-01-10	17.300	17.400	17.250	17.400	15.930	955,451
2022-01-07	17.250	17.400	17.250	17.250	15.792	1,048,288
2022-01-06	17.200	17.250	17.100	17.200	15.746	563,171
2022-01-05	17.100	17.200	17.100	17.150	15.701	447,432
2022-01-04	17.050	17.250	17.050	17.200	15.746	602,533
2022-01-03	17.250	17.250	17.050	17.100	15.655	461,361
2021-12-30	17.400	17.400	17.200	17.200	15.746	361,809
2021-12-29	17.100	17.350	17.100	17.350	15.884	957,764
2021-12-28	17.000	17.100	17.000	17.100	15.655	750,912
2021-12-27	17.000	17.100	16.900	17.000	15.563	535,179
2021-12-24	16.950	17.000	16.950	17.000	15.563	277,084
2021-12-23	17.050	17.050	16.800	16.950	15.518	1,281,286
2021-12-22	17.000	17.100	16.900	16.950	15.518	936,402
2021-12-21	16.850	17.150	16.850	17.000	15.563	795,348
2021-12-20	17.000	17.000	16.800	16.850	15.426	2,518,996
2021-12-17	16.900	17.050	16.900	16.900	15.472	2,457,840
2021-12-16	17.050	17.200	16.850	16.850	15.426	2,759,334
2021-12-15	17.050	17.150	17.000	17.000	15.563	1,425,900
2021-12-14	17.150	17.200	17.050	17.050	15.609	1,432,871
2021-12-13	17.300	17.350	17.200	17.200	15.746	1,407,495
2021-12-10	17.350	17.450	17.300	17.400	15.930	340,820
2021-12-09	17.450	17.450	17.300	17.400	15.930	917,294
2021-12-08	17.400	17.450	17.300	17.400	15.930	1,073,458
2021-12-07	17.350	17.450	17.300	17.400	15.930	863,130
2021-12-06	17.450	17.450	17.300	17.400	15.930	405,279
2021-12-03	17.350	17.400	17.300	17.400	15.930	337,332
2021-12-02	17.350	17.400	17.200	17.350	15.884	894,788
2021-12-01	17.100	17.300	17.000	17.250	15.792	1,415,973
2021-11-30	17.000	17.250	17.000	17.100	15.655	1,403,301
2021-11-29	17.150	17.200	17.000	17.150	15.701	942,353
2021-11-26	17.300	17.350	17.150	17.250	15.792	767,602
2021-11-25	17.350	17.400	17.150	17.400	15.930	477,050
2021-11-24	17.300	17.400	17.250	17.300	15.838	778,139
2021-11-23	17.450	17.450	17.200	17.400	15.930	1,065,712
2021-11-22	17.800	17.800	17.500	17.500	16.021	1,191,143
2021-11-19	17.800	18.050	17.650	17.800	16.296	1,817,532
2021-11-18	17.600	18.000	17.600	17.800	16.296	3,491,409
2021-11-17	17.400	17.750	17.300	17.600	16.113	2,893,687
2021-11-16	17.400	17.400	17.150	17.350	15.884	2,151,750
2021-11-15	17.150	17.400	17.050	17.250	15.792	2,244,984
2021-11-12	17.000	17.100	16.950	17.100	15.655	1,603,359

← NewerPage 20 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.