China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.350	16.400	16.300	16.350	16.350	776,168
2026-01-16	16.400	16.450	16.350	16.350	16.350	908,503
2026-01-15	16.450	16.500	16.400	16.450	16.450	553,692
2026-01-14	16.450	16.550	16.400	16.450	16.450	724,213
2026-01-13	16.400	16.450	16.300	16.450	16.450	1,162,700
2026-01-12	16.400	16.450	16.400	16.400	16.400	644,556
2026-01-09	16.400	16.500	16.400	16.400	16.400	619,058
2026-01-08	16.450	16.500	16.400	16.400	16.400	747,128
2026-01-07	16.500	16.500	16.400	16.450	16.450	1,043,420
2026-01-06	16.500	16.600	16.450	16.500	16.500	861,026
2026-01-05	16.800	16.800	16.300	16.500	16.500	3,778,553
2026-01-02	16.850	16.900	16.850	16.850	16.850	426,436
2025-12-31	16.950	16.950	16.850	16.900	16.900	350,001
2025-12-30	16.900	16.950	16.850	16.900	16.900	290,400
2025-12-29	16.900	16.950	16.850	16.950	16.950	364,088
2025-12-26	16.850	16.950	16.850	16.900	16.900	522,094
2025-12-24	16.900	16.950	16.850	16.850	16.850	402,422
2025-12-23	16.950	16.950	16.900	16.900	16.900	271,361
2025-12-22	16.900	16.950	16.800	16.950	16.950	844,889
2025-12-19	16.800	16.900	16.800	16.900	16.900	387,977
2025-12-18	16.800	16.900	16.800	16.800	16.800	740,628
2025-12-17	16.850	16.900	16.800	16.800	16.800	667,524
2025-12-16	16.800	16.850	16.750	16.850	16.850	807,100
2025-12-15	16.850	16.850	16.800	16.800	16.800	590,646
2025-12-12	16.900	16.950	16.850	16.850	16.850	611,726
2025-12-11	16.850	17.000	16.800	16.850	16.850	1,119,401
2025-12-10	16.700	16.850	16.650	16.750	16.750	1,302,782
2025-12-09	16.650	16.700	16.600	16.650	16.650	600,459
2025-12-08	16.600	16.700	16.550	16.600	16.600	585,394
2025-12-05	16.650	16.700	16.550	16.550	16.550	663,125
2025-12-04	16.600	16.650	16.550	16.650	16.650	341,331
2025-12-03	16.650	16.700	16.600	16.650	16.650	316,350
2025-12-02	16.700	16.700	16.600	16.650	16.650	358,476
2025-12-01	16.550	16.700	16.550	16.700	16.700	419,057
2025-11-28	16.650	16.700	16.550	16.700	16.700	373,480
2025-11-27	16.550	16.650	16.550	16.650	16.650	412,271
2025-11-26	16.650	16.650	16.550	16.600	16.600	329,959
2025-11-25	16.650	16.650	16.500	16.600	16.600	663,601
2025-11-24	16.550	16.650	16.550	16.650	16.650	1,187,857
2025-11-21	16.700	16.700	16.450	16.550	16.550	1,254,182
2025-11-20	16.600	16.700	16.550	16.550	16.550	1,747,024
2025-11-19	16.500	16.550	16.350	16.500	16.500	2,353,336
2025-11-18	16.350	16.400	16.300	16.300	16.300	931,792
2025-11-17	16.550	16.550	16.300	16.350	16.350	2,513,201
2025-11-14	16.500	16.600	16.500	16.550	16.550	1,100,203
2025-11-13	16.650	16.650	16.500	16.550	16.550	826,705
2025-11-12	16.700	16.700	16.600	16.650	16.650	321,636
2025-11-11	16.650	16.700	16.600	16.650	16.650	405,533
2025-11-10	16.650	16.700	16.600	16.650	16.650	428,397
2025-11-07	16.700	16.750	16.650	16.700	16.700	245,775
2025-11-06	16.700	16.800	16.650	16.750	16.750	716,800
2025-11-05	16.800	16.800	16.600	16.650	16.650	590,816
2025-11-04	16.700	16.850	16.700	16.800	16.800	705,646
2025-11-03	16.650	16.800	16.650	16.700	16.700	1,159,062
2025-10-31	16.800	16.850	16.600	16.650	16.650	678,544
2025-10-30	16.700	16.750	16.650	16.750	16.750	471,756
2025-10-29	16.650	16.700	16.600	16.600	16.600	531,075
2025-10-28	16.800	16.800	16.650	16.650	16.650	526,418
2025-10-27	16.800	16.850	16.700	16.800	16.800	564,864
2025-10-23	16.750	16.800	16.700	16.800	16.800	204,655

← NewerPage 4 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.