China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.750	16.750	16.600	16.750	16.750	416,361
2025-10-21	16.850	16.850	16.600	16.600	16.600	1,043,701
2025-10-20	16.850	16.850	16.700	16.800	16.800	544,625
2025-10-17	16.850	17.000	16.850	16.850	16.850	1,418,191
2025-10-16	16.750	16.800	16.650	16.750	16.750	836,579
2025-10-15	16.650	16.800	16.550	16.750	16.750	1,225,135
2025-10-14	16.600	16.700	16.500	16.650	16.650	1,557,363
2025-10-13	16.350	16.550	16.300	16.550	16.550	1,450,450
2025-10-09	16.300	16.300	16.150	16.250	16.250	646,846
2025-10-08	16.400	16.400	16.250	16.300	16.300	524,783
2025-10-07	16.350	16.350	16.200	16.300	16.300	723,138
2025-10-03	16.350	16.400	16.250	16.400	16.400	557,148
2025-10-02	16.450	16.500	16.300	16.350	16.350	714,357
2025-10-01	16.400	16.400	16.200	16.400	16.400	624,103
2025-09-30	16.250	16.300	16.200	16.250	16.250	592,981
2025-09-29	16.200	16.200	16.200	16.200	16.200	0
2025-09-26	16.150	16.200	16.100	16.200	16.200	449,467
2025-09-25	16.300	16.300	16.150	16.150	16.150	832,340
2025-09-24	16.200	16.300	16.200	16.250	16.250	268,697
2025-09-23	16.250	16.300	16.100	16.200	16.200	907,014
2025-09-22	16.400	16.400	16.250	16.250	16.250	331,060
2025-09-19	16.250	16.300	16.150	16.300	16.300	668,150
2025-09-18	16.350	16.350	16.250	16.250	16.250	875,369
2025-09-17	16.250	16.350	16.200	16.250	16.250	1,203,588
2025-09-16	16.600	16.600	16.200	16.250	16.250	2,329,058
2025-09-15	16.750	16.750	16.500	16.600	16.600	1,187,319
2025-09-12	16.750	16.900	16.700	16.750	16.750	1,161,714
2025-09-11	16.800	17.000	16.650	16.650	16.650	4,131,608
2025-09-10	16.950	17.100	16.900	17.100	17.100	1,353,025
2025-09-09	16.900	17.000	16.900	17.000	17.000	704,021
2025-09-08	17.000	17.000	16.800	16.900	16.900	1,437,664
2025-09-05	17.050	17.050	16.900	17.000	17.000	844,720
2025-09-04	17.050	17.100	16.850	17.050	17.050	1,482,055
2025-09-03	16.850	17.200	16.850	17.050	17.050	3,418,253
2025-09-02	16.650	16.900	16.650	16.850	16.850	1,872,145
2025-09-01	16.700	16.750	16.600	16.600	16.600	979,488
2025-08-29	16.650	16.650	16.500	16.600	16.600	483,259
2025-08-28	16.500	16.700	16.500	16.600	16.600	693,980
2025-08-27	16.550	16.600	16.400	16.500	16.500	1,312,832
2025-08-26	16.600	16.600	16.400	16.550	16.550	2,212,113
2025-08-25	16.650	16.750	16.650	16.650	16.650	892,211
2025-08-22	16.650	16.700	16.550	16.600	16.600	1,424,536
2025-08-21	16.650	16.750	16.600	16.650	16.650	1,084,984
2025-08-20	16.600	16.750	16.500	16.600	16.600	2,466,940
2025-08-19	16.400	16.500	16.250	16.400	16.400	1,465,130
2025-08-18	16.400	16.600	16.300	16.400	16.400	1,660,902
2025-08-15	16.500	16.550	16.250	16.300	16.300	1,624,524
2025-08-14	16.200	16.550	16.200	16.450	16.450	3,295,763
2025-08-13	15.700	16.200	15.700	16.150	16.150	4,564,292
2025-08-12	15.600	15.700	15.550	15.600	15.600	2,380,403
2025-08-11	15.600	15.600	15.450	15.550	15.550	1,771,514
2025-08-08	15.350	15.450	15.350	15.400	15.400	324,913
2025-08-07	15.350	15.500	15.350	15.450	15.450	534,988
2025-08-06	15.400	15.450	15.350	15.400	15.400	710,577
2025-08-05	15.300	15.450	15.300	15.400	15.400	324,783
2025-08-04	15.150	15.400	15.150	15.400	15.400	422,821
2025-08-01	15.100	15.300	15.100	15.250	15.250	509,319
2025-07-31	15.300	15.300	15.150	15.150	15.150	599,107
2025-07-30	15.250	15.350	15.200	15.250	15.250	462,598
2025-07-29	15.300	15.300	15.100	15.250	15.250	1,707,491

← NewerPage 5 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.