China Bills Finance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.950 | 14.950 | 14.850 | 14.850 | 14.850 | 1,028,348 |
| 2024-10-29 | 14.950 | 14.950 | 14.850 | 14.850 | 14.850 | 557,146 |
| 2024-10-28 | 14.950 | 14.950 | 14.850 | 14.900 | 14.900 | 322,547 |
| 2024-10-25 | 14.950 | 14.950 | 14.850 | 14.900 | 14.900 | 806,098 |
| 2024-10-24 | 14.850 | 14.950 | 14.850 | 14.900 | 14.900 | 609,512 |
| 2024-10-23 | 14.900 | 14.950 | 14.850 | 14.850 | 14.850 | 794,412 |
| 2024-10-22 | 14.950 | 14.950 | 14.900 | 14.900 | 14.900 | 365,825 |
| 2024-10-21 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 761,558 |
| 2024-10-18 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 741,954 |
| 2024-10-17 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 602,215 |
| 2024-10-16 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 525,350 |
| 2024-10-15 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 677,481 |
| 2024-10-14 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 349,717 |
| 2024-10-11 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 490,109 |
| 2024-10-09 | 15.000 | 15.050 | 14.950 | 14.950 | 14.950 | 332,076 |
| 2024-10-08 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 835,342 |
| 2024-10-07 | 15.050 | 15.050 | 14.950 | 15.050 | 15.050 | 704,890 |
| 2024-10-04 | 15.050 | 15.050 | 14.950 | 15.050 | 15.050 | 771,877 |
| 2024-10-01 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 312,098 |
| 2024-09-30 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 999,738 |
| 2024-09-27 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 778,527 |
| 2024-09-26 | 15.050 | 15.050 | 14.950 | 14.950 | 14.950 | 672,970 |
| 2024-09-25 | 14.950 | 15.050 | 14.950 | 15.000 | 15.000 | 563,754 |
| 2024-09-24 | 15.000 | 15.000 | 14.850 | 14.950 | 14.950 | 884,863 |
| 2024-09-23 | 15.050 | 15.050 | 15.000 | 15.050 | 15.050 | 539,402 |
| 2024-09-20 | 15.050 | 15.050 | 15.000 | 15.050 | 15.050 | 567,879 |
| 2024-09-19 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 650,710 |
| 2024-09-18 | 14.950 | 15.050 | 14.950 | 15.000 | 15.000 | 514,526 |
| 2024-09-16 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 241,328 |
| 2024-09-13 | 14.900 | 15.000 | 14.900 | 15.000 | 15.000 | 269,404 |
| 2024-09-12 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 331,608 |
| 2024-09-11 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 384,697 |
| 2024-09-10 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 468,269 |
| 2024-09-09 | 14.800 | 14.900 | 14.750 | 14.850 | 14.850 | 857,315 |
| 2024-09-06 | 14.800 | 14.950 | 14.800 | 14.850 | 14.850 | 519,028 |
| 2024-09-05 | 14.850 | 14.950 | 14.850 | 14.850 | 14.850 | 432,343 |
| 2024-09-04 | 14.900 | 14.950 | 14.800 | 14.850 | 14.850 | 1,658,255 |
| 2024-09-03 | 15.000 | 15.100 | 14.950 | 15.000 | 15.000 | 412,180 |
| 2024-09-02 | 15.050 | 15.100 | 15.000 | 15.050 | 15.050 | 448,570 |
| 2024-08-30 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 621,003 |
| 2024-08-29 | 14.950 | 15.050 | 14.950 | 14.950 | 14.950 | 525,512 |
| 2024-08-28 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 183,460 |
| 2024-08-27 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 400,409 |
| 2024-08-26 | 14.950 | 15.050 | 14.950 | 15.000 | 15.000 | 811,200 |
| 2024-08-23 | 14.950 | 15.000 | 14.900 | 14.900 | 14.900 | 361,311 |
| 2024-08-22 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 350,932 |
| 2024-08-21 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 513,241 |
| 2024-08-20 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 415,783 |
| 2024-08-19 | 15.100 | 15.100 | 14.950 | 15.050 | 15.050 | 594,493 |
| 2024-08-16 | 14.900 | 15.050 | 14.900 | 15.050 | 15.050 | 1,107,852 |
| 2024-08-15 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 771,429 |
| 2024-08-14 | 14.950 | 15.100 | 14.950 | 15.000 | 15.000 | 988,932 |
| 2024-08-13 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 319,576 |
| 2024-08-12 | 14.950 | 15.050 | 14.900 | 14.950 | 14.950 | 896,555 |
| 2024-08-09 | 14.850 | 15.000 | 14.850 | 14.900 | 14.900 | 1,091,603 |
| 2024-08-08 | 14.700 | 14.900 | 14.700 | 14.800 | 14.800 | 558,437 |
| 2024-08-07 | 14.750 | 14.900 | 14.750 | 14.800 | 14.800 | 541,156 |
| 2024-08-06 | 14.750 | 14.800 | 14.500 | 14.750 | 14.750 | 2,202,885 |
| 2024-08-05 | 15.000 | 15.000 | 14.600 | 14.700 | 14.700 | 3,426,066 |
| 2024-08-02 | 15.000 | 15.050 | 14.900 | 15.000 | 15.000 | 1,413,796 |
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.