China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.300	15.300	15.100	15.250	15.250	1,707,491
2025-07-28	15.300	15.300	15.200	15.300	15.300	508,401
2025-07-25	15.350	15.400	15.250	15.300	15.300	605,302
2025-07-24	15.350	15.450	15.300	15.400	15.400	242,005
2025-07-23	15.300	15.400	15.250	15.400	15.400	436,052
2025-07-22	15.350	15.350	15.200	15.300	15.300	695,622
2025-07-21	15.400	15.450	15.300	15.300	15.300	573,326
2025-07-18	15.500	15.500	15.350	15.450	15.450	609,300
2025-07-17	15.450	15.550	15.400	15.500	15.500	1,582,148
2025-07-16	15.400	15.500	15.400	15.400	15.400	480,146
2025-07-15	15.350	15.500	15.350	15.450	15.450	613,202
2025-07-14	15.400	15.500	15.350	15.450	15.450	767,429
2025-07-11	15.300	15.600	15.300	15.550	15.550	3,300,532
2025-07-10	15.200	15.300	15.150	15.300	15.300	662,589
2025-07-09	15.300	15.300	15.150	15.250	15.250	885,158
2025-07-08	15.300	15.400	15.250	15.400	15.400	1,180,503
2025-07-07	15.000	15.350	15.000	15.300	15.300	1,135,724
2025-07-04	15.100	15.150	15.050	15.100	15.100	388,590
2025-07-03	14.950	15.150	14.950	15.150	15.150	765,247
2025-07-02	15.100	15.100	15.000	15.000	15.000	452,956
2025-07-01	14.900	15.150	14.900	15.100	15.100	1,217,264
2025-06-30	14.900	14.950	14.800	14.900	14.900	2,860,102
2025-06-27	15.550	15.600	15.500	15.600	14.820	3,405,364
2025-06-26	15.500	15.550	15.450	15.550	14.773	1,410,629
2025-06-25	15.400	15.500	15.400	15.500	14.725	1,421,850
2025-06-24	15.400	15.400	15.350	15.400	14.630	767,956
2025-06-23	15.400	15.450	15.300	15.300	14.535	1,606,144
2025-06-20	15.450	15.500	15.400	15.400	15.400	607,156
2025-06-19	15.400	15.450	15.400	15.450	15.450	532,659
2025-06-18	15.450	15.500	15.400	15.450	15.450	860,068
2025-06-17	15.400	15.450	15.400	15.450	15.450	464,662
2025-06-16	15.350	15.450	15.350	15.350	15.350	684,021
2025-06-13	15.350	15.450	15.350	15.350	15.350	575,387
2025-06-12	15.500	15.500	15.400	15.400	15.400	465,107
2025-06-11	15.450	15.500	15.400	15.500	15.500	784,896
2025-06-10	15.350	15.600	15.350	15.400	15.400	1,274,033
2025-06-09	15.400	15.450	15.350	15.350	15.350	324,844
2025-06-06	15.350	15.400	15.350	15.350	15.350	321,587
2025-06-05	15.350	15.450	15.350	15.350	15.350	249,372
2025-06-04	15.400	15.450	15.300	15.450	15.450	572,860
2025-06-03	15.350	15.350	15.250	15.300	15.300	359,577
2025-06-02	15.500	15.500	15.200	15.250	15.250	647,200
2025-05-29	15.450	15.500	15.350	15.500	15.500	1,536,332
2025-05-28	15.450	15.450	15.350	15.350	15.350	195,363
2025-05-27	15.500	15.500	15.350	15.350	15.350	551,944
2025-05-26	15.350	15.550	15.350	15.500	15.500	1,083,312
2025-05-23	15.500	15.500	15.450	15.450	15.450	381,716
2025-05-22	15.400	15.500	15.350	15.500	15.500	1,136,197
2025-05-21	15.400	15.450	15.350	15.450	15.450	776,729
2025-05-20	15.400	15.400	15.350	15.400	15.400	451,083
2025-05-19	15.450	15.450	15.300	15.350	15.350	827,745
2025-05-16	15.400	15.400	15.250	15.400	15.400	921,324
2025-05-15	15.300	15.400	15.300	15.350	15.350	1,544,564
2025-05-14	15.200	15.300	15.200	15.300	15.300	1,293,598
2025-05-13	15.150	15.250	15.150	15.200	15.200	1,014,716
2025-05-12	15.100	15.200	15.100	15.150	15.150	835,159
2025-05-09	14.950	15.100	14.900	15.050	15.050	738,460
2025-05-08	14.950	15.000	14.900	14.950	14.950	767,009
2025-05-07	15.000	15.000	14.900	14.950	14.950	283,361
2025-05-06	14.900	14.950	14.850	14.950	14.950	669,505

← NewerPage 6 of 21 · 1,217 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.