China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.350	13.500	13.250	13.400	13.400	28,063,208
2022-08-08	13.250	13.350	13.150	13.350	13.350	35,953,476
2022-08-05	12.900	13.450	12.900	13.350	13.350	75,904,615
2022-08-04	12.750	12.900	12.700	12.850	12.850	31,273,329
2022-08-03	12.750	12.850	12.700	12.850	12.850	36,567,594
2022-08-02	12.900	12.950	12.800	12.900	12.900	37,946,503
2022-08-01	12.950	13.050	12.850	13.050	13.050	26,005,007
2022-07-29	13.000	13.100	12.900	12.900	12.900	33,889,819
2022-07-28	12.950	13.000	12.850	12.950	12.950	30,934,567
2022-07-27	12.950	12.950	12.750	12.850	12.850	22,033,706
2022-07-26	12.900	13.050	12.800	12.950	12.950	31,675,174
2022-07-25	12.750	12.900	12.700	12.850	12.850	25,498,241
2022-07-22	12.650	12.800	12.550	12.750	12.750	46,603,315
2022-07-21	12.600	12.700	12.350	12.650	12.650	63,735,432
2022-07-20	12.950	13.100	12.700	12.750	12.750	62,723,633
2022-07-19	12.700	12.900	12.650	12.800	12.800	47,037,540
2022-07-18	12.600	12.800	12.550	12.700	12.700	42,792,891
2022-07-15	12.750	12.800	12.500	12.500	12.500	28,216,404
2022-07-14	12.700	12.850	12.600	12.750	12.750	30,255,359
2022-07-13	12.650	12.850	12.600	12.800	12.800	56,972,160
2022-07-12	12.700	12.700	12.250	12.300	12.300	63,722,892
2022-07-11	13.000	13.000	12.750	12.800	12.800	28,917,523
2022-07-08	13.000	13.100	12.850	12.900	12.900	43,498,078
2022-07-07	12.950	13.050	12.650	12.900	12.900	64,729,668
2022-07-06	13.200	13.400	12.900	12.900	12.900	131,818,004
2022-07-05	14.300	14.350	14.050	14.250	13.250	114,959,580
2022-07-04	14.300	14.500	14.050	14.200	13.203	76,094,888
2022-07-01	14.700	14.700	14.250	14.300	13.296	88,221,772
2022-06-30	15.250	15.250	14.700	14.700	13.668	77,400,245
2022-06-29	15.200	15.300	15.150	15.200	14.133	35,567,693
2022-06-28	15.300	15.350	15.150	15.300	14.226	25,080,567
2022-06-27	15.400	15.400	15.250	15.250	14.180	30,106,834
2022-06-24	15.300	15.300	15.100	15.250	14.180	28,260,853
2022-06-23	15.300	15.300	14.900	15.100	14.040	41,965,212
2022-06-22	15.400	15.550	15.050	15.100	14.040	41,038,805
2022-06-21	14.950	15.350	14.900	15.300	14.226	61,473,074
2022-06-20	15.100	15.300	14.600	14.700	13.668	78,530,662
2022-06-17	15.000	15.200	15.000	15.150	14.087	73,466,383
2022-06-16	15.650	15.750	15.200	15.250	14.180	57,325,568
2022-06-15	15.550	15.650	15.500	15.500	14.412	25,952,539
2022-06-14	15.400	15.650	15.300	15.550	14.459	39,684,816
2022-06-13	15.500	15.550	15.300	15.500	14.412	51,382,937
2022-06-10	15.850	15.950	15.750	15.850	14.738	22,303,242
2022-06-09	16.050	16.200	15.950	16.000	14.877	23,166,600
2022-06-08	16.000	16.050	15.950	16.000	14.877	19,263,988
2022-06-07	15.950	16.050	15.900	15.900	14.784	29,285,212
2022-06-06	15.700	16.150	15.700	16.050	14.924	29,963,843
2022-06-02	15.850	15.900	15.750	15.800	14.691	32,659,584
2022-06-01	16.100	16.100	15.900	15.950	14.831	35,503,112
2022-05-31	16.150	16.200	15.900	16.200	15.063	138,338,908
2022-05-30	15.750	16.200	15.700	16.150	15.017	83,289,341
2022-05-27	15.300	15.600	15.250	15.500	14.412	52,485,756
2022-05-26	15.300	15.450	15.150	15.150	14.087	61,371,104
2022-05-25	15.550	15.550	15.100	15.200	14.133	108,193,349
2022-05-24	16.050	16.200	15.600	15.600	14.505	77,084,318
2022-05-23	15.900	15.950	15.600	15.900	14.784	56,018,112
2022-05-20	15.850	16.000	15.800	15.900	14.784	28,223,151
2022-05-19	15.850	15.950	15.700	15.800	14.691	45,173,846
2022-05-18	15.950	16.400	15.950	16.350	15.203	51,684,648
2022-05-17	15.900	16.000	15.700	15.850	14.738	36,821,179

← NewerPage 18 of 21 · 1,217 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.