China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.750	16.850	16.700	16.850	16.850	889,041
2026-04-24	16.900	16.900	16.750	16.800	16.800	1,468,614
2026-04-23	17.000	17.000	16.750	16.900	16.900	2,087,041
2026-04-22	17.100	17.100	16.950	17.000	17.000	1,189,536
2026-04-21	17.200	17.200	17.000	17.050	17.050	1,444,639
2026-04-20	17.300	17.300	17.100	17.150	17.150	1,094,272
2026-04-17	17.300	17.350	17.150	17.200	17.200	1,208,563
2026-04-16	17.200	17.350	17.150	17.300	17.300	1,316,938
2026-04-15	17.200	17.250	17.100	17.150	17.150	861,263
2026-04-14	17.000	17.200	17.000	17.150	17.150	1,093,077
2026-04-13	17.000	17.050	16.900	16.950	16.950	886,400
2026-04-10	17.000	17.050	16.950	17.000	17.000	1,017,704
2026-04-09	16.950	17.000	16.900	17.000	17.000	640,000
2026-04-08	16.900	17.000	16.850	16.950	16.950	1,209,307
2026-04-07	16.750	16.900	16.750	16.850	16.850	614,219
2026-04-02	16.900	16.900	16.750	16.750	16.750	600,910
2026-04-01	16.900	16.900	16.800	16.800	16.800	737,896
2026-03-31	16.700	16.800	16.650	16.800	16.800	662,049
2026-03-30	16.700	16.800	16.650	16.750	16.750	734,492
2026-03-27	16.800	16.850	16.700	16.750	16.750	790,948
2026-03-26	16.850	16.850	16.750	16.800	16.800	628,424
2026-03-25	16.900	16.900	16.700	16.800	16.800	734,352
2026-03-24	16.600	16.750	16.600	16.750	16.750	633,149
2026-03-23	16.600	16.750	16.550	16.600	16.600	1,385,297
2026-03-20	16.750	16.800	16.700	16.750	16.750	779,496
2026-03-19	16.850	16.850	16.800	16.800	16.800	773,878
2026-03-18	17.000	17.000	16.850	16.950	16.950	720,222
2026-03-17	16.850	16.950	16.800	16.900	16.900	893,813
2026-03-16	17.050	17.050	16.850	16.850	16.850	1,084,751
2026-03-13	16.950	17.050	16.850	17.050	17.050	1,031,561
2026-03-12	17.000	17.050	16.950	17.000	17.000	970,511
2026-03-11	16.950	17.250	16.900	17.100	17.100	1,498,656
2026-03-10	16.850	17.000	16.800	16.900	16.900	827,478
2026-03-09	16.750	16.850	16.600	16.750	16.750	4,203,974
2026-03-06	16.850	17.000	16.850	16.950	16.950	606,215
2026-03-05	17.000	17.050	16.800	16.850	16.850	825,889
2026-03-04	17.050	17.100	16.700	16.800	16.800	2,902,802
2026-03-03	17.100	17.250	17.100	17.150	17.150	789,987
2026-03-02	17.000	17.250	16.900	17.250	17.250	2,116,767
2026-02-26	17.200	17.250	17.150	17.150	17.150	1,102,327
2026-02-25	17.300	17.350	17.100	17.200	17.200	1,576,301
2026-02-24	17.250	17.400	17.250	17.350	17.350	1,542,994
2026-02-23	17.300	17.650	17.250	17.450	17.450	3,426,179
2026-02-11	17.000	17.250	17.000	17.250	17.250	4,115,076
2026-02-10	16.800	17.000	16.750	17.000	17.000	4,274,973
2026-02-09	16.350	16.500	16.350	16.400	16.400	764,405
2026-02-06	16.350	16.450	16.300	16.350	16.350	526,002
2026-02-05	16.350	16.450	16.350	16.450	16.450	835,221
2026-02-04	16.250	16.350	16.250	16.350	16.350	670,176
2026-02-03	16.150	16.350	16.150	16.300	16.300	1,456,726
2026-02-02	16.250	16.300	16.050	16.150	16.150	1,743,320
2026-01-30	16.350	16.350	16.250	16.250	16.250	1,076,516
2026-01-29	16.350	16.350	16.250	16.350	16.350	735,237
2026-01-28	16.350	16.350	16.250	16.350	16.350	1,915,284
2026-01-27	16.300	16.350	16.300	16.300	16.300	740,081
2026-01-26	16.450	16.450	16.300	16.300	16.300	1,425,148
2026-01-23	16.350	16.400	16.300	16.350	16.350	402,051
2026-01-22	16.350	16.350	16.300	16.300	16.300	665,555
2026-01-21	16.350	16.350	16.300	16.350	16.350	761,435
2026-01-20	16.350	16.400	16.350	16.350	16.350	728,440

← NewerPage 3 of 5 · 243 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.