China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.800	13.850	13.650	13.650	13.650	24,183,377
2024-05-02	13.700	13.850	13.700	13.700	13.700	33,432,733
2024-04-30	13.600	13.750	13.550	13.650	13.650	40,942,905
2024-04-29	13.250	13.600	13.100	13.600	13.600	91,729,505
2024-04-26	13.500	13.600	13.450	13.450	13.450	23,513,311
2024-04-25	13.600	13.600	13.400	13.500	13.500	22,459,775
2024-04-24	13.650	13.700	13.600	13.700	13.700	21,514,537
2024-04-23	13.650	13.700	13.550	13.550	13.550	21,983,646
2024-04-22	13.300	13.700	13.300	13.500	13.500	37,690,284
2024-04-19	13.350	13.450	13.050	13.200	13.200	58,476,087
2024-04-18	13.250	13.550	13.200	13.500	13.500	29,359,654
2024-04-17	13.250	13.400	13.200	13.350	13.350	34,360,777
2024-04-16	13.550	13.600	13.100	13.250	13.250	85,072,641
2024-04-15	13.700	13.750	13.550	13.650	13.650	52,335,632
2024-04-12	13.950	13.950	13.800	13.800	13.800	42,084,849
2024-04-11	13.850	14.000	13.800	14.000	14.000	39,533,991
2024-04-10	14.250	14.250	13.950	14.000	14.000	45,847,099
2024-04-09	14.050	14.200	14.000	14.150	14.150	59,510,463
2024-04-08	13.800	14.000	13.700	14.000	14.000	44,162,578
2024-04-03	13.900	13.900	13.800	13.800	13.800	36,569,006
2024-04-02	13.950	14.050	13.900	13.900	13.900	27,745,751
2024-04-01	14.000	14.100	13.900	14.000	14.000	36,833,926
2024-03-29	13.800	14.050	13.700	13.950	13.950	49,204,000
2024-03-28	14.300	14.300	13.800	13.850	13.850	195,097,627
2024-03-27	14.400	14.600	14.400	14.550	14.550	78,755,080
2024-03-26	14.300	14.500	14.200	14.300	14.300	61,130,682
2024-03-25	14.050	14.300	14.000	14.250	14.250	46,841,627
2024-03-22	14.150	14.300	13.950	14.050	14.050	44,309,250
2024-03-21	14.050	14.200	13.950	14.150	14.150	52,326,477
2024-03-20	14.100	14.150	13.800	13.850	13.850	74,190,991
2024-03-19	14.050	14.150	14.000	14.100	14.100	40,655,551
2024-03-18	14.250	14.400	14.000	14.200	14.200	65,361,026
2024-03-15	14.150	14.200	13.900	14.150	14.150	130,435,615
2024-03-14	14.050	14.600	14.000	14.250	14.250	184,581,005
2024-03-13	13.550	13.900	13.550	13.800	13.800	110,237,415
2024-03-12	13.500	13.600	13.400	13.600	13.600	79,397,765
2024-03-11	13.100	13.500	13.100	13.450	13.450	133,775,618
2024-03-08	12.900	13.000	12.850	12.950	12.950	76,677,985
2024-03-07	12.600	13.000	12.600	12.900	12.900	117,763,286
2024-03-06	12.450	12.650	12.450	12.600	12.600	43,642,131
2024-03-05	12.450	12.550	12.450	12.450	12.450	28,086,918
2024-03-04	12.500	12.500	12.400	12.450	12.450	27,127,463
2024-03-01	12.600	12.650	12.500	12.500	12.500	33,699,799
2024-02-29	12.400	12.550	12.350	12.550	12.550	49,720,572
2024-02-27	12.350	12.450	12.300	12.400	12.400	30,701,153
2024-02-26	12.400	12.450	12.350	12.350	12.350	16,753,076
2024-02-23	12.400	12.450	12.350	12.400	12.400	20,522,720
2024-02-22	12.400	12.450	12.350	12.400	12.400	21,046,105
2024-02-21	12.450	12.450	12.350	12.350	12.350	18,179,818
2024-02-20	12.450	12.450	12.350	12.450	12.450	16,955,586
2024-02-19	12.400	12.500	12.400	12.450	12.450	29,568,022
2024-02-16	12.200	12.400	12.200	12.350	12.350	38,406,531
2024-02-15	12.250	12.300	12.150	12.150	12.150	38,552,627
2024-02-05	12.150	12.150	12.000	12.100	12.100	22,208,941
2024-02-02	12.250	12.300	12.150	12.200	12.200	11,378,886
2024-02-01	12.100	12.300	12.050	12.250	12.250	25,154,022
2024-01-31	12.100	12.150	12.050	12.050	12.050	20,637,476
2024-01-30	12.300	12.300	12.100	12.100	12.100	23,046,462
2024-01-29	12.200	12.300	12.150	12.250	12.250	18,495,922
2024-01-26	12.100	12.300	12.050	12.150	12.150	29,163,444

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	1.0001 TWD
2021-08-10	0.5497 TWD
2020-07-06	0.6000 TWD
2019-07-04	0.2450 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.