China Bills Finance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.950	15.000	14.900	15.000	15.000	395,476
2025-04-30	14.900	15.000	14.900	14.900	14.900	607,823
2025-04-29	14.900	15.000	14.900	14.950	14.950	227,035
2025-04-28	14.800	14.950	14.800	14.900	14.900	547,901
2025-04-25	14.750	14.850	14.750	14.800	14.800	537,032
2025-04-24	14.650	14.850	14.650	14.750	14.750	582,404
2025-04-23	14.650	14.800	14.650	14.650	14.650	741,065
2025-04-22	14.750	14.750	14.600	14.650	14.650	571,881
2025-04-21	14.750	14.750	14.650	14.650	14.650	456,972
2025-04-18	14.800	14.800	14.650	14.750	14.750	200,439
2025-04-17	14.800	14.800	14.600	14.700	14.700	322,303
2025-04-16	14.700	14.750	14.700	14.700	14.700	641,899
2025-04-15	14.700	14.850	14.700	14.750	14.750	457,362
2025-04-14	14.800	14.850	14.700	14.700	14.700	1,431,894
2025-04-11	14.850	15.000	14.650	14.800	14.800	2,098,836
2025-04-10	15.000	15.050	14.850	14.950	14.950	1,774,558
2025-04-09	14.500	14.650	14.250	14.350	14.350	2,819,480
2025-04-08	14.400	14.750	14.300	14.600	14.600	2,837,709
2025-04-07	13.650	14.450	13.650	14.250	14.250	5,732,290
2025-04-02	15.000	15.100	15.000	15.050	15.050	719,171
2025-04-01	15.000	15.050	15.000	15.000	15.000	1,142,821
2025-03-31	15.100	15.150	14.950	15.000	15.000	2,716,143
2025-03-28	15.200	15.200	15.100	15.150	15.150	902,824
2025-03-27	15.200	15.250	15.150	15.200	15.200	410,879
2025-03-26	15.150	15.300	15.150	15.250	15.250	1,482,810
2025-03-25	15.200	15.200	15.050	15.100	15.100	690,416
2025-03-24	15.100	15.200	15.100	15.150	15.150	233,899
2025-03-21	15.150	15.150	15.100	15.150	15.150	356,736
2025-03-20	15.150	15.200	15.150	15.150	15.150	267,210
2025-03-19	15.100	15.150	15.050	15.150	15.150	472,809
2025-03-18	15.200	15.200	15.100	15.150	15.150	298,453
2025-03-17	15.150	15.200	15.100	15.100	15.100	805,656
2025-03-14	15.150	15.150	15.050	15.150	15.150	429,401
2025-03-13	15.150	15.200	15.050	15.100	15.100	768,384
2025-03-12	15.100	15.200	15.100	15.100	15.100	471,338
2025-03-11	15.100	15.200	15.050	15.100	15.100	842,786
2025-03-10	15.200	15.250	15.100	15.150	15.150	563,056
2025-03-07	15.150	15.250	15.150	15.200	15.200	642,323
2025-03-06	15.200	15.250	15.150	15.200	15.200	844,283
2025-03-05	15.200	15.200	15.150	15.200	15.200	729,605
2025-03-04	15.150	15.200	15.150	15.200	15.200	546,554
2025-03-03	15.250	15.250	15.150	15.200	15.200	541,917
2025-02-27	15.150	15.250	15.150	15.200	15.200	839,400
2025-02-26	15.150	15.250	15.150	15.200	15.200	570,652
2025-02-25	15.100	15.200	15.100	15.150	15.150	527,696
2025-02-24	15.200	15.250	15.150	15.150	15.150	716,923
2025-02-21	15.150	15.200	15.150	15.200	15.200	635,318
2025-02-20	15.050	15.150	15.000	15.150	15.150	1,047,904
2025-02-19	15.050	15.150	15.050	15.050	15.050	981,240
2025-02-18	15.000	15.050	15.000	15.000	15.000	190,335
2025-02-17	15.100	15.100	15.000	15.050	15.050	454,510
2025-02-14	15.000	15.050	15.000	15.050	15.050	293,643
2025-02-13	15.000	15.050	14.950	15.000	15.000	573,668
2025-02-12	15.000	15.050	14.950	15.000	15.000	415,401
2025-02-11	15.000	15.100	15.000	15.000	15.000	448,347
2025-02-10	15.000	15.100	14.950	15.000	15.000	630,831
2025-02-07	15.000	15.050	15.000	15.000	15.000	123,139
2025-02-06	15.000	15.050	15.000	15.000	15.000	220,783
2025-02-05	15.100	15.100	14.950	15.000	15.000	487,649
2025-02-04	15.000	15.050	15.000	15.000	15.000	324,111

← NewerPage 7 of 21 · 1,219 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.