China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	12.400	12.600	12.400	12.500	12.500	29,396,420
2023-08-02	12.600	12.650	12.350	12.400	12.400	54,776,604
2023-08-01	12.600	12.700	12.550	12.650	12.650	38,376,156
2023-07-31	12.650	12.800	12.500	12.550	12.550	61,979,120
2023-07-28	12.700	12.700	12.500	12.600	12.600	39,017,578
2023-07-27	12.500	12.750	12.500	12.700	12.700	84,389,858
2023-07-26	12.300	12.550	12.250	12.450	12.450	72,325,611
2023-07-25	12.300	12.350	12.250	12.250	12.250	18,833,891
2023-07-24	12.350	12.350	12.200	12.250	12.250	54,927,366
2023-07-21	12.400	12.450	12.300	12.300	12.300	48,103,555
2023-07-20	12.300	12.450	12.300	12.400	12.400	47,409,105
2023-07-19	12.450	12.550	12.300	12.300	12.300	57,985,173
2023-07-18	12.500	12.600	12.350	12.350	12.350	64,437,989
2023-07-17	12.350	12.550	12.300	12.500	12.500	55,954,299
2023-07-14	12.250	12.350	12.200	12.300	12.300	30,463,565
2023-07-13	12.300	12.350	12.150	12.150	12.150	37,891,630
2023-07-12	12.300	12.350	12.200	12.300	12.300	26,205,090
2023-07-11	12.300	12.400	12.250	12.300	12.300	25,796,925
2023-07-10	12.250	12.550	12.200	12.200	12.200	80,874,388
2023-07-07	11.900	11.950	11.800	11.900	11.900	40,948,143
2023-07-06	12.100	12.150	11.950	11.950	11.950	65,731,834
2023-07-05	12.200	12.250	12.150	12.150	12.150	36,424,588
2023-07-04	12.400	12.450	12.200	12.200	12.200	59,333,465
2023-07-03	12.450	12.500	12.400	12.400	12.400	24,684,103
2023-06-30	12.550	12.600	12.400	12.400	12.400	47,564,359
2023-06-29	12.650	12.650	12.550	12.550	12.550	21,651,384
2023-06-28	12.500	12.600	12.500	12.550	12.550	21,940,462
2023-06-27	12.600	12.650	12.500	12.500	12.500	28,199,927
2023-06-26	12.700	12.750	12.600	12.600	12.600	27,036,517
2023-06-21	12.700	12.750	12.600	12.700	12.700	26,375,026
2023-06-20	12.700	12.750	12.650	12.700	12.700	30,855,311
2023-06-19	12.750	12.800	12.650	12.700	12.700	32,601,846
2023-06-16	12.850	12.900	12.750	12.750	12.750	50,739,813
2023-06-15	12.900	12.900	12.800	12.800	12.800	29,676,438
2023-06-14	12.900	12.950	12.850	12.900	12.900	23,312,947
2023-06-13	12.900	12.950	12.800	12.850	12.850	36,793,687
2023-06-12	13.000	13.050	12.900	12.900	12.900	20,409,262
2023-06-09	13.050	13.050	12.950	13.000	13.000	21,910,491
2023-06-08	13.100	13.100	12.950	13.000	13.000	24,242,581
2023-06-07	13.100	13.150	13.050	13.100	13.100	24,467,872
2023-06-06	13.050	13.150	13.050	13.100	13.100	27,112,824
2023-06-05	12.950	13.150	12.950	13.000	13.000	50,800,950
2023-06-02	12.850	12.950	12.800	12.900	12.900	39,154,257
2023-06-01	12.750	12.900	12.750	12.800	12.800	29,680,599
2023-05-31	12.800	12.950	12.700	12.700	12.700	101,461,046
2023-05-30	12.850	12.950	12.800	12.800	12.800	53,605,469
2023-05-29	12.900	13.000	12.800	12.800	12.800	51,817,142
2023-05-26	13.000	13.000	12.850	12.850	12.850	58,615,908
2023-05-25	13.300	13.300	13.000	13.000	13.000	51,293,490
2023-05-24	13.300	13.400	13.250	13.300	13.300	40,964,957
2023-05-23	13.300	13.350	13.200	13.300	13.300	39,118,879
2023-05-22	13.200	13.300	13.150	13.300	13.300	41,315,556
2023-05-19	13.250	13.250	13.150	13.200	13.200	31,204,563
2023-05-18	13.100	13.200	13.050	13.200	13.200	44,199,114
2023-05-17	13.000	13.100	12.900	13.050	13.050	38,632,153
2023-05-16	12.850	13.000	12.800	13.000	13.000	39,239,610
2023-05-15	12.600	12.800	12.500	12.800	12.800	34,533,592
2023-05-12	12.800	12.800	12.550	12.650	12.650	38,080,649
2023-05-11	12.900	12.950	12.750	12.800	12.800	25,597,019
2023-05-10	12.850	12.950	12.850	12.950	12.950	22,964,412

← NewerPage 14 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.