China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.800	15.950	15.750	15.750	15.750	26,505,981
2025-10-20	15.850	15.950	15.650	15.700	15.700	31,449,498
2025-10-17	15.750	15.850	15.700	15.750	15.750	34,244,963
2025-10-16	15.850	16.050	15.750	15.800	15.800	69,015,153
2025-10-15	15.500	15.800	15.400	15.800	15.800	81,597,690
2025-10-14	15.200	15.600	15.200	15.300	15.300	103,751,199
2025-10-13	15.000	15.200	14.950	15.100	15.100	59,509,278
2025-10-09	15.050	15.200	15.050	15.150	15.150	36,208,897
2025-10-08	14.900	15.200	14.900	15.000	15.000	26,755,606
2025-10-07	14.900	15.100	14.800	14.900	14.900	41,105,121
2025-10-03	15.100	15.150	14.900	14.900	14.900	26,170,280
2025-10-02	15.050	15.150	14.950	15.050	15.050	30,827,722
2025-10-01	15.000	15.250	14.900	14.900	14.900	73,687,255
2025-09-30	14.900	15.000	14.850	14.950	14.950	40,587,687
2025-09-29	14.800	14.800	14.800	14.800	14.800	0
2025-09-26	14.900	14.900	14.650	14.800	14.800	46,067,156
2025-09-25	15.050	15.100	14.850	14.900	14.900	53,165,132
2025-09-24	15.000	15.150	15.000	15.000	15.000	38,032,266
2025-09-23	15.150	15.200	15.000	15.000	15.000	47,064,471
2025-09-22	15.200	15.350	15.100	15.100	15.100	42,368,486
2025-09-19	15.150	15.200	15.000	15.200	15.200	83,141,651
2025-09-18	15.200	15.200	15.100	15.150	15.150	23,703,828
2025-09-17	15.150	15.200	15.050	15.100	15.100	32,833,164
2025-09-16	15.250	15.350	15.150	15.150	15.150	46,549,557
2025-09-15	15.350	15.500	15.200	15.200	15.200	36,672,723
2025-09-12	15.100	15.350	15.100	15.300	15.300	46,027,416
2025-09-11	15.300	15.350	15.000	15.000	15.000	55,880,372
2025-09-10	15.300	15.400	15.200	15.250	15.250	33,462,528
2025-09-09	15.350	15.500	15.200	15.200	15.200	41,363,729
2025-09-08	15.250	15.350	15.250	15.250	15.250	20,120,666
2025-09-05	15.350	15.450	15.200	15.250	15.250	32,183,315
2025-09-04	15.350	15.400	15.250	15.300	15.300	31,473,439
2025-09-03	15.550	15.550	15.300	15.300	15.300	30,104,011
2025-09-02	15.350	15.600	15.350	15.550	15.550	15,197,120
2025-09-01	15.250	15.450	15.250	15.350	15.350	20,162,909
2025-08-29	15.500	15.600	15.250	15.250	15.250	38,024,936
2025-08-28	15.495	15.644	15.396	15.396	15.396	29,360,621
2025-08-27	15.545	15.644	15.545	15.545	15.545	17,806,020
2025-08-26	15.792	15.842	15.594	15.594	15.594	34,330,472
2025-08-25	15.842	15.891	15.743	15.842	15.842	20,806,834
2025-08-22	15.950	16.100	15.900	15.900	15.900	13,363,228
2025-08-21	15.850	16.000	15.850	16.000	16.000	21,310,782
2025-08-20	15.950	16.000	15.700	15.750	15.750	26,843,035
2025-08-19	15.850	15.950	15.800	15.900	15.900	16,642,238
2025-08-18	15.800	15.950	15.750	15.950	15.950	21,067,983
2025-08-15	15.850	15.900	15.750	15.900	15.900	19,297,431
2025-08-14	15.750	15.950	15.750	15.850	15.850	30,577,972
2025-08-13	15.700	15.750	15.600	15.750	15.750	20,765,712
2025-08-12	15.500	15.700	15.500	15.650	15.650	21,191,943
2025-08-11	15.600	15.600	15.450	15.550	15.550	28,445,819
2025-08-08	15.550	15.650	15.500	15.600	15.600	25,844,915
2025-08-07	15.550	15.600	15.500	15.500	15.500	21,260,526
2025-08-06	15.400	15.550	15.350	15.500	15.500	25,091,873
2025-08-05	15.350	15.400	15.300	15.400	15.400	25,378,873
2025-08-04	15.150	15.450	15.150	15.350	15.350	21,785,612
2025-08-01	15.200	15.200	15.200	15.200	15.200	23,048,011
2025-07-31	15.250	15.300	15.200	15.200	15.200	17,445,862
2025-07-30	15.200	15.350	15.200	15.350	15.350	20,035,332
2025-07-29	15.200	15.300	15.050	15.100	15.100	29,288,291
2025-07-28	15.300	15.350	15.200	15.200	15.200	14,677,909

← NewerPage 5 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.