China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.900	12.050	11.850	11.950	11.950	18,783,245
2022-11-01	11.750	12.000	11.650	11.950	11.950	24,323,609
2022-10-31	11.850	11.950	11.750	11.750	11.750	24,090,134
2022-10-28	11.800	11.950	11.600	11.700	11.700	24,554,558
2022-10-27	11.800	11.850	11.750	11.750	11.750	23,861,185
2022-10-26	11.450	11.750	11.400	11.650	11.650	32,046,878
2022-10-25	11.250	11.450	11.200	11.450	11.450	38,306,468
2022-10-24	11.350	11.400	11.100	11.150	11.150	35,082,056
2022-10-21	11.300	11.400	11.200	11.200	11.200	26,044,136
2022-10-20	11.000	11.450	10.900	11.450	11.450	55,210,457
2022-10-19	11.350	11.400	11.200	11.200	11.200	26,985,630
2022-10-18	11.350	11.400	11.100	11.350	11.350	37,249,607
2022-10-17	11.500	11.500	11.000	11.300	11.300	58,524,994
2022-10-14	11.900	12.050	11.600	11.650	11.650	48,245,496
2022-10-13	12.200	12.300	11.600	11.700	11.700	55,459,901
2022-10-12	12.100	12.350	12.000	12.200	12.200	32,243,123
2022-10-11	12.100	12.250	11.950	12.150	12.150	40,406,304
2022-10-07	12.300	12.450	12.250	12.350	12.350	12,635,106
2022-10-06	12.300	12.400	12.200	12.400	12.400	28,284,088
2022-10-05	12.050	12.300	12.050	12.300	12.300	30,920,770
2022-10-04	12.000	12.150	11.850	11.900	11.900	33,225,588
2022-10-03	11.750	11.900	11.700	11.800	11.800	30,479,517
2022-09-30	12.200	12.200	11.900	12.000	12.000	53,167,750
2022-09-29	12.300	12.350	12.100	12.250	12.250	39,050,737
2022-09-28	12.550	12.600	12.100	12.150	12.150	52,420,339
2022-09-27	12.700	12.750	12.450	12.550	12.550	30,061,113
2022-09-26	12.750	12.800	12.550	12.600	12.600	38,826,209
2022-09-23	12.850	13.000	12.800	12.850	12.850	21,687,098
2022-09-22	12.850	12.900	12.700	12.800	12.800	39,181,190
2022-09-21	13.050	13.100	12.950	13.000	13.000	24,133,357
2022-09-20	13.050	13.150	13.000	13.100	13.100	19,908,651
2022-09-19	13.100	13.150	12.900	12.950	12.950	27,289,538
2022-09-16	13.050	13.200	13.050	13.100	13.100	42,498,035
2022-09-15	13.100	13.300	13.100	13.150	13.150	24,527,664
2022-09-14	13.100	13.200	13.000	13.100	13.100	31,361,716
2022-09-13	13.450	13.500	13.300	13.400	13.400	19,897,100
2022-09-12	13.150	13.350	13.100	13.350	13.350	25,144,993
2022-09-08	12.900	13.050	12.850	13.050	13.050	24,796,614
2022-09-07	13.000	13.050	12.800	12.850	12.850	46,469,032
2022-09-06	13.150	13.250	13.050	13.150	13.150	35,740,244
2022-09-05	13.100	13.200	12.950	13.100	13.100	41,050,567
2022-09-02	13.300	13.350	13.150	13.150	13.150	27,144,553
2022-09-01	13.300	13.350	13.150	13.300	13.300	35,479,205
2022-08-31	13.300	13.500	13.300	13.400	13.400	27,696,288
2022-08-30	13.350	13.450	13.250	13.350	13.350	34,124,373
2022-08-29	13.350	13.450	13.300	13.350	13.350	40,496,954
2022-08-26	13.700	13.800	13.700	13.750	13.750	18,369,064
2022-08-25	13.550	13.650	13.500	13.650	13.650	19,915,698
2022-08-24	13.550	13.600	13.450	13.550	13.550	31,583,733
2022-08-23	13.700	13.700	13.550	13.550	13.550	28,236,488
2022-08-22	13.750	13.800	13.700	13.750	13.750	7,394,000
2022-08-19	13.850	13.900	13.800	13.900	13.900	18,260,263
2022-08-18	13.900	13.950	13.850	13.850	13.850	16,531,217
2022-08-17	13.950	14.050	13.900	14.000	14.000	25,660,537
2022-08-16	13.900	13.950	13.800	13.900	13.900	20,576,126
2022-08-15	13.950	14.000	13.850	13.900	13.900	24,630,351
2022-08-12	13.900	13.950	13.750	13.900	13.900	33,651,593
2022-08-11	13.750	14.100	13.700	13.900	13.900	64,693,146
2022-08-10	13.500	13.650	13.300	13.550	13.550	47,325,234
2022-08-09	13.350	13.500	13.250	13.400	13.400	28,063,208

← NewerPage 17 of 21 · 1,216 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.