China Bills Finance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 324,111 |
| 2025-02-03 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 537,713 |
| 2025-01-22 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 660,694 |
| 2025-01-21 | 14.900 | 15.050 | 14.900 | 15.000 | 15.000 | 387,288 |
| 2025-01-20 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 680,819 |
| 2025-01-17 | 15.000 | 15.050 | 14.950 | 14.950 | 14.950 | 161,119 |
| 2025-01-16 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 529,725 |
| 2025-01-15 | 14.950 | 15.100 | 14.950 | 15.050 | 15.050 | 691,284 |
| 2025-01-14 | 15.050 | 15.050 | 14.950 | 14.950 | 14.950 | 343,193 |
| 2025-01-13 | 14.950 | 15.050 | 14.900 | 15.050 | 15.050 | 1,151,485 |
| 2025-01-10 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 732,327 |
| 2025-01-09 | 15.000 | 15.050 | 14.950 | 14.950 | 14.950 | 426,447 |
| 2025-01-08 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 289,906 |
| 2025-01-07 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 246,574 |
| 2025-01-06 | 14.950 | 15.050 | 14.950 | 14.950 | 14.950 | 318,047 |
| 2025-01-03 | 14.950 | 15.000 | 14.950 | 14.950 | 14.950 | 308,421 |
| 2025-01-02 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 727,398 |
| 2024-12-31 | 14.950 | 15.050 | 14.950 | 15.050 | 15.050 | 391,764 |
| 2024-12-30 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 135,787 |
| 2024-12-27 | 15.000 | 15.100 | 14.950 | 15.000 | 15.000 | 562,245 |
| 2024-12-26 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 343,094 |
| 2024-12-25 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 493,084 |
| 2024-12-24 | 15.050 | 15.100 | 15.000 | 15.050 | 15.050 | 523,814 |
| 2024-12-23 | 15.000 | 15.100 | 14.950 | 15.050 | 15.050 | 659,765 |
| 2024-12-20 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 953,868 |
| 2024-12-19 | 15.100 | 15.150 | 15.050 | 15.050 | 15.050 | 823,452 |
| 2024-12-18 | 15.150 | 15.250 | 15.150 | 15.200 | 15.200 | 357,960 |
| 2024-12-17 | 15.200 | 15.250 | 15.100 | 15.250 | 15.250 | 371,444 |
| 2024-12-16 | 15.300 | 15.350 | 15.250 | 15.250 | 15.250 | 445,733 |
| 2024-12-13 | 15.300 | 15.350 | 15.250 | 15.250 | 15.250 | 648,473 |
| 2024-12-12 | 15.350 | 15.400 | 15.300 | 15.300 | 15.300 | 417,535 |
| 2024-12-11 | 15.400 | 15.400 | 15.300 | 15.400 | 15.400 | 892,246 |
| 2024-12-10 | 15.400 | 15.400 | 15.350 | 15.400 | 15.400 | 961,567 |
| 2024-12-09 | 15.350 | 15.400 | 15.300 | 15.400 | 15.400 | 1,069,228 |
| 2024-12-06 | 15.150 | 15.350 | 15.150 | 15.300 | 15.300 | 2,460,515 |
| 2024-12-05 | 15.050 | 15.150 | 15.000 | 15.100 | 15.100 | 966,810 |
| 2024-12-04 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 714,644 |
| 2024-12-03 | 15.050 | 15.050 | 14.950 | 15.050 | 15.050 | 924,582 |
| 2024-12-02 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 480,235 |
| 2024-11-29 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 389,158 |
| 2024-11-28 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 231,207 |
| 2024-11-27 | 15.050 | 15.100 | 15.000 | 15.050 | 15.050 | 708,439 |
| 2024-11-26 | 15.100 | 15.100 | 15.050 | 15.050 | 15.050 | 783,128 |
| 2024-11-25 | 15.050 | 15.100 | 15.050 | 15.100 | 15.100 | 680,345 |
| 2024-11-22 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 261,841 |
| 2024-11-21 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 325,115 |
| 2024-11-20 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 373,437 |
| 2024-11-19 | 15.050 | 15.200 | 15.000 | 15.100 | 15.100 | 1,193,289 |
| 2024-11-18 | 15.000 | 15.100 | 14.950 | 15.050 | 15.050 | 1,362,766 |
| 2024-11-15 | 14.950 | 15.000 | 14.900 | 15.000 | 15.000 | 433,687 |
| 2024-11-14 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 775,028 |
| 2024-11-13 | 14.950 | 14.950 | 14.900 | 14.900 | 14.900 | 525,615 |
| 2024-11-12 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 772,401 |
| 2024-11-11 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 384,557 |
| 2024-11-08 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 901,964 |
| 2024-11-07 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 505,921 |
| 2024-11-06 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 197,111 |
| 2024-11-05 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 850,598 |
| 2024-11-04 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 236,040 |
| 2024-11-01 | 14.900 | 14.950 | 14.800 | 14.950 | 14.950 | 757,051 |
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.