China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.600	17.750	17.550	17.750	17.750	33,050,543
2026-01-15	17.600	17.750	17.550	17.550	17.550	36,463,142
2026-01-14	17.550	17.600	17.450	17.500	17.500	38,119,477
2026-01-13	17.700	17.750	17.450	17.650	17.650	40,389,573
2026-01-12	17.500	17.700	17.450	17.650	17.650	36,136,144
2026-01-09	17.600	17.700	17.350	17.450	17.450	25,810,965
2026-01-08	17.450	17.600	17.400	17.600	17.600	30,281,158
2026-01-07	17.500	17.550	17.350	17.450	17.450	32,547,935
2026-01-06	17.500	17.550	17.400	17.500	17.500	23,660,538
2026-01-05	17.250	17.550	17.150	17.450	17.450	34,846,958
2026-01-02	17.250	17.400	17.150	17.200	17.200	23,498,215
2025-12-31	17.450	17.550	17.250	17.250	17.250	26,400,111
2025-12-30	17.450	17.600	17.400	17.500	17.500	29,688,268
2025-12-29	17.400	17.650	17.350	17.600	17.600	37,594,721
2025-12-26	17.650	17.650	17.350	17.350	17.350	32,395,098
2025-12-24	17.750	17.800	17.500	17.550	17.550	29,629,242
2025-12-23	17.750	17.750	17.500	17.700	17.700	33,052,211
2025-12-22	17.700	17.850	17.600	17.750	17.750	40,798,205
2025-12-19	17.400	17.600	17.250	17.550	17.550	47,387,899
2025-12-18	17.600	17.600	17.250	17.350	17.350	44,427,672
2025-12-17	17.200	17.700	17.150	17.450	17.450	73,532,422
2025-12-16	17.000	17.250	16.950	17.100	17.100	45,004,615
2025-12-15	16.950	17.150	16.850	17.150	17.150	40,270,012
2025-12-12	17.000	17.150	16.900	17.050	17.050	54,769,997
2025-12-11	16.650	16.950	16.600	16.950	16.950	102,300,809
2025-12-10	16.400	16.750	16.400	16.400	16.400	79,110,719
2025-12-09	16.150	16.300	16.100	16.300	16.300	50,000,543
2025-12-08	16.100	16.250	16.000	16.200	16.200	33,877,970
2025-12-05	16.000	16.100	15.950	16.050	16.050	23,764,747
2025-12-04	15.900	16.100	15.850	16.000	16.000	33,308,269
2025-12-03	15.950	16.000	15.800	15.850	15.850	23,229,751
2025-12-02	15.700	15.850	15.700	15.850	15.850	19,913,164
2025-12-01	15.800	15.950	15.650	15.650	15.650	23,774,974
2025-11-28	15.900	15.900	15.650	15.750	15.750	28,030,224
2025-11-27	15.850	16.000	15.750	15.900	15.900	33,407,050
2025-11-26	15.700	15.850	15.700	15.850	15.850	29,174,421
2025-11-25	15.550	15.650	15.450	15.550	15.550	30,854,508
2025-11-24	15.250	15.550	15.250	15.500	15.500	60,738,826
2025-11-21	15.400	15.450	15.200	15.200	15.200	44,886,021
2025-11-20	15.450	15.550	15.400	15.550	15.550	18,486,984
2025-11-19	15.550	15.600	15.300	15.300	15.300	41,356,790
2025-11-18	15.750	15.800	15.500	15.500	15.500	41,798,484
2025-11-17	16.000	16.050	15.750	15.800	15.800	46,713,680
2025-11-14	16.000	16.200	15.950	16.000	16.000	32,271,349
2025-11-13	16.050	16.250	16.050	16.150	16.150	34,802,722
2025-11-12	16.150	16.200	16.050	16.050	16.050	28,812,375
2025-11-11	16.050	16.150	16.050	16.050	16.050	33,097,697
2025-11-10	16.000	16.200	15.950	16.050	16.050	28,875,219
2025-11-07	15.900	15.950	15.750	15.750	15.750	15,187,772
2025-11-06	15.850	16.000	15.750	15.900	15.900	22,107,537
2025-11-05	15.850	15.900	15.650	15.750	15.750	35,439,284
2025-11-04	16.050	16.150	15.950	15.950	15.950	21,961,212
2025-11-03	15.900	16.100	15.850	16.050	16.050	24,552,512
2025-10-31	16.000	16.050	15.800	15.900	15.900	31,607,065
2025-10-30	16.000	16.050	15.850	15.950	15.950	38,518,211
2025-10-29	16.100	16.150	15.950	16.000	16.000	25,995,307
2025-10-28	16.100	16.150	15.900	16.050	16.050	29,414,110
2025-10-27	16.200	16.300	16.000	16.100	16.100	43,248,453
2025-10-23	16.000	16.150	15.950	16.150	16.150	36,580,355
2025-10-22	15.800	16.100	15.800	16.050	16.050	58,967,378

← NewerPage 4 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.