China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.150	20.450	20.050	20.300	20.300	36,424,516
2026-04-23	20.650	20.650	20.100	20.200	20.200	59,337,373
2026-04-22	20.700	20.800	20.600	20.800	20.800	26,515,992
2026-04-21	20.900	20.950	20.700	20.700	20.700	19,350,790
2026-04-20	20.950	21.000	20.800	20.800	20.800	21,749,700
2026-04-17	21.200	21.200	20.750	20.950	20.950	31,983,484
2026-04-16	20.950	21.250	20.850	21.150	21.150	35,288,915
2026-04-15	20.900	21.000	20.700	20.750	20.750	37,526,541
2026-04-14	21.050	21.350	20.750	20.850	20.850	68,119,976
2026-04-13	21.150	21.150	20.750	21.050	21.050	30,100,932
2026-04-10	21.350	21.450	21.150	21.150	21.150	29,727,810
2026-04-09	21.400	21.450	21.100	21.300	21.300	35,412,452
2026-04-08	21.000	21.500	20.750	21.350	21.350	88,727,669
2026-04-07	20.200	20.750	20.150	20.550	20.550	46,982,442
2026-04-02	19.900	20.050	19.850	19.900	19.900	26,178,059
2026-04-01	19.600	19.800	19.400	19.800	19.800	39,717,133
2026-03-31	19.350	19.500	19.200	19.250	19.250	38,662,988
2026-03-30	19.300	19.650	19.300	19.400	19.400	49,171,101
2026-03-27	19.700	19.900	19.650	19.850	19.850	24,983,691
2026-03-26	20.350	20.350	19.800	19.800	19.800	41,297,313
2026-03-25	20.350	20.500	20.050	20.350	20.350	44,294,714
2026-03-24	20.000	20.050	19.650	19.800	19.800	37,979,863
2026-03-23	19.500	19.850	19.400	19.800	19.800	31,928,530
2026-03-20	19.950	20.200	19.900	20.100	20.100	46,464,752
2026-03-19	20.450	20.450	19.900	19.950	19.950	56,114,597
2026-03-18	20.750	20.800	20.500	20.650	20.650	24,747,272
2026-03-17	20.600	20.700	20.500	20.650	20.650	32,114,767
2026-03-16	20.250	20.600	20.200	20.500	20.500	46,289,428
2026-03-13	20.000	20.300	19.900	20.100	20.100	40,303,538
2026-03-12	19.850	20.100	19.850	20.000	20.000	27,342,017
2026-03-11	20.000	20.350	19.950	20.150	20.150	24,932,538
2026-03-10	20.050	20.150	19.850	19.900	19.900	44,352,928
2026-03-09	19.550	19.700	19.200	19.550	19.550	61,628,019
2026-03-06	20.200	20.500	20.050	20.400	20.400	37,325,156
2026-03-05	20.500	20.750	20.000	20.300	20.300	61,785,629
2026-03-04	20.950	20.950	19.750	19.900	19.900	111,368,351
2026-03-03	21.000	21.350	20.900	21.350	21.350	65,102,148
2026-03-02	21.200	21.600	21.050	21.150	21.150	89,571,146
2026-02-26	20.800	22.050	20.800	21.950	21.950	153,318,902
2026-02-25	20.850	21.150	20.650	20.900	20.900	84,768,449
2026-02-24	20.400	20.850	20.400	20.850	20.850	95,506,035
2026-02-23	19.950	20.650	19.950	20.550	20.550	169,471,882
2026-02-11	18.900	19.250	18.900	19.250	19.250	79,564,807
2026-02-10	18.900	18.950	18.800	18.900	18.900	33,466,544
2026-02-09	18.550	19.100	18.450	18.850	18.850	115,130,654
2026-02-06	18.450	18.500	18.050	18.300	18.300	42,805,857
2026-02-05	18.450	18.600	18.400	18.400	18.400	54,579,214
2026-02-04	18.200	18.500	18.200	18.400	18.400	45,318,065
2026-02-03	18.100	18.350	18.100	18.250	18.250	52,423,262
2026-02-02	17.950	18.000	17.800	18.000	18.000	31,418,337
2026-01-30	18.200	18.300	17.850	18.050	18.050	46,380,416
2026-01-29	18.050	18.200	17.850	18.150	18.150	38,751,219
2026-01-28	18.150	18.200	17.800	18.050	18.050	39,691,862
2026-01-27	18.350	18.400	18.150	18.150	18.150	34,160,394
2026-01-26	17.850	18.300	17.750	18.300	18.300	70,965,866
2026-01-23	17.850	17.850	17.600	17.850	17.850	28,465,498
2026-01-22	17.950	18.050	17.750	17.750	17.750	29,056,604
2026-01-21	18.000	18.000	17.800	17.800	17.800	41,212,329
2026-01-20	18.100	18.200	18.000	18.100	18.100	31,336,096
2026-01-19	17.700	18.100	17.650	18.100	18.100	74,907,082

← NewerPage 3 of 21 · 1,218 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.