China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.300	15.350	15.250	15.300	15.300	14,737,714
2025-07-24	15.450	15.450	15.250	15.350	15.350	19,153,287
2025-07-23	15.350	15.400	15.300	15.400	15.400	19,514,079
2025-07-22	15.350	15.450	15.200	15.200	15.200	25,136,848
2025-07-21	15.500	15.550	15.300	15.350	15.350	17,980,905
2025-07-18	15.500	15.550	15.400	15.450	15.450	17,940,781
2025-07-17	15.350	15.500	15.350	15.450	15.450	31,823,930
2025-07-16	15.200	15.400	15.100	15.400	15.400	39,773,669
2025-07-15	15.300	15.350	15.100	15.200	15.200	32,371,307
2025-07-14	15.250	15.400	15.200	15.350	15.350	43,276,441
2025-07-11	15.100	15.350	15.050	15.250	15.250	65,418,307
2025-07-10	14.950	15.050	14.800	15.050	15.050	42,059,479
2025-07-09	14.950	15.000	14.800	14.850	14.850	36,004,009
2025-07-08	15.200	15.200	14.900	14.900	14.900	50,794,813
2025-07-07	14.900	15.250	14.900	15.250	15.250	68,418,989
2025-07-04	15.150	15.200	14.900	14.900	14.900	66,877,753
2025-07-03	14.950	15.150	14.950	15.150	15.150	40,997,425
2025-07-02	15.200	15.250	14.900	14.950	14.950	62,247,773
2025-07-01	15.000	15.350	15.000	15.350	15.350	65,475,919
2025-06-30	14.800	15.250	14.750	14.950	14.950	121,017,826
2025-06-27	16.300	16.350	16.100	16.100	15.250	144,184,439
2025-06-26	16.100	16.400	16.000	16.400	15.534	170,118,452
2025-06-25	16.000	16.150	15.750	16.100	15.250	165,892,283
2025-06-24	16.100	16.150	15.900	15.900	15.061	158,117,138
2025-06-23	15.900	15.950	15.650	15.900	15.061	167,113,540
2025-06-20	16.450	16.500	16.050	16.050	16.050	181,480,935
2025-06-19	16.500	16.500	16.300	16.300	16.300	37,428,955
2025-06-18	16.500	16.650	16.450	16.550	16.550	61,766,087
2025-06-17	16.550	16.650	16.350	16.350	16.350	55,658,405
2025-06-16	16.300	16.550	16.200	16.500	16.500	49,601,626
2025-06-13	16.350	16.550	16.250	16.300	16.300	55,883,840
2025-06-12	16.200	16.650	16.150	16.500	16.500	67,341,548
2025-06-11	16.250	16.400	15.850	16.250	16.250	181,195,404
2025-06-10	17.500	17.550	17.100	17.100	17.100	100,511,782
2025-06-09	17.850	17.900	17.500	17.600	17.600	54,174,969
2025-06-06	17.500	17.750	17.450	17.650	17.650	47,325,721
2025-06-05	17.700	17.800	17.350	17.400	17.400	39,301,787
2025-06-04	17.400	17.650	17.300	17.650	17.650	62,969,695
2025-06-03	17.200	17.450	17.100	17.400	17.400	102,701,272
2025-06-02	17.250	17.250	17.000	17.050	17.050	64,723,222
2025-05-29	17.500	17.550	17.250	17.300	17.300	69,691,313
2025-05-28	17.550	17.600	17.250	17.300	17.300	61,684,659
2025-05-27	17.550	17.600	17.400	17.450	17.450	62,729,470
2025-05-26	17.650	17.900	17.600	17.800	17.800	67,921,847
2025-05-23	17.500	17.750	17.500	17.650	17.650	67,254,280
2025-05-22	17.150	17.450	17.150	17.400	17.400	43,904,264
2025-05-21	17.350	17.350	17.000	17.350	17.350	39,648,484
2025-05-20	17.200	17.400	17.200	17.250	17.250	39,533,639
2025-05-19	17.000	17.200	16.950	17.050	17.050	64,048,376
2025-05-16	16.750	17.200	16.750	17.150	17.150	64,995,053
2025-05-15	16.650	16.900	16.650	16.750	16.750	65,900,874
2025-05-14	16.600	16.700	16.400	16.600	16.600	51,762,391
2025-05-13	16.450	16.500	16.300	16.450	16.450	38,124,596
2025-05-12	16.200	16.300	16.100	16.200	16.200	22,767,891
2025-05-09	16.050	16.250	15.950	16.200	16.200	32,698,257
2025-05-08	15.950	16.150	15.950	16.100	16.100	34,282,896
2025-05-07	16.200	16.200	15.900	15.900	15.900	36,608,809
2025-05-06	15.950	16.150	15.750	16.100	16.100	40,811,227
2025-05-05	16.100	16.150	15.600	15.950	15.950	109,870,654
2025-05-02	16.500	16.550	16.250	16.450	16.450	48,463,048

← NewerPage 6 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.