China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.500	16.550	16.250	16.450	16.450	48,463,048
2025-04-30	16.250	16.500	16.250	16.500	16.500	54,334,143
2025-04-29	15.950	16.350	15.900	16.200	16.200	52,798,380
2025-04-28	16.200	16.200	15.900	15.900	15.900	45,377,456
2025-04-25	16.000	16.250	16.000	16.050	16.050	83,513,162
2025-04-24	15.700	15.800	15.500	15.500	15.500	21,330,865
2025-04-23	15.600	15.800	15.550	15.700	15.700	30,196,686
2025-04-22	15.500	15.550	15.250	15.300	15.300	33,407,377
2025-04-21	15.600	15.750	15.500	15.650	15.650	30,814,051
2025-04-18	15.600	15.750	15.500	15.600	15.600	18,352,441
2025-04-17	15.700	15.800	15.500	15.550	15.550	33,635,892
2025-04-16	16.000	16.000	15.600	15.750	15.750	58,403,914
2025-04-15	15.750	16.200	15.700	16.200	16.200	42,701,791
2025-04-14	15.200	15.850	15.200	15.700	15.700	82,864,053
2025-04-11	15.000	15.250	14.650	15.200	15.200	81,506,549
2025-04-10	15.500	15.500	15.500	15.500	15.500	34,597,181
2025-04-09	15.050	15.200	13.950	14.100	14.100	140,049,308
2025-04-08	15.000	15.750	14.600	15.100	15.100	275,445,888
2025-04-07	16.150	16.150	16.150	16.150	16.150	31,256,352
2025-04-02	17.500	17.900	17.450	17.900	17.900	45,766,421
2025-04-01	17.300	17.550	17.300	17.450	17.450	45,992,141
2025-03-31	17.250	17.450	17.100	17.150	17.150	75,549,476
2025-03-28	18.150	18.150	17.700	17.750	17.750	75,508,659
2025-03-27	18.400	18.400	18.100	18.250	18.250	41,633,322
2025-03-26	18.450	18.600	18.350	18.400	18.400	34,419,067
2025-03-25	18.650	18.700	18.350	18.350	18.350	28,601,184
2025-03-24	18.500	18.650	18.450	18.550	18.550	21,716,341
2025-03-21	18.450	18.550	18.400	18.550	18.550	52,312,116
2025-03-20	18.500	18.600	18.400	18.450	18.450	34,157,543
2025-03-19	18.350	18.450	18.250	18.400	18.400	30,428,916
2025-03-18	18.250	18.600	18.050	18.400	18.400	51,927,728
2025-03-17	18.250	18.250	18.050	18.100	18.100	45,206,782
2025-03-14	18.300	18.500	18.100	18.100	18.100	60,658,764
2025-03-13	18.600	18.650	18.250	18.300	18.300	50,331,672
2025-03-12	18.450	18.600	18.350	18.550	18.550	35,937,267
2025-03-11	18.400	18.600	18.100	18.450	18.450	91,701,373
2025-03-10	18.500	18.800	18.400	18.650	18.650	84,071,054
2025-03-07	18.300	18.450	18.150	18.350	18.350	52,974,231
2025-03-06	18.250	18.600	18.250	18.350	18.350	38,738,973
2025-03-05	18.200	18.350	18.100	18.300	18.300	43,505,726
2025-03-04	18.100	18.300	17.900	18.200	18.200	49,443,709
2025-03-03	18.200	18.300	18.050	18.300	18.300	47,882,679
2025-02-27	18.150	18.250	18.050	18.250	18.250	52,852,099
2025-02-26	18.050	18.200	18.000	18.150	18.150	33,699,333
2025-02-25	18.000	18.100	17.900	18.100	18.100	34,291,522
2025-02-24	18.050	18.150	18.050	18.100	18.100	15,827,792
2025-02-21	18.100	18.200	18.000	18.200	18.200	39,424,641
2025-02-20	18.000	18.100	17.900	18.100	18.100	40,211,569
2025-02-19	18.000	18.050	17.900	18.000	18.000	21,306,871
2025-02-18	18.000	18.000	17.900	18.000	18.000	20,060,420
2025-02-17	17.900	18.000	17.850	18.000	18.000	34,785,440
2025-02-14	17.950	17.950	17.750	17.850	17.850	37,978,344
2025-02-13	17.750	17.950	17.600	17.950	17.950	46,988,367
2025-02-12	17.750	17.750	17.550	17.700	17.700	37,388,981
2025-02-11	17.800	17.800	17.600	17.650	17.650	29,453,968
2025-02-10	17.300	17.750	17.300	17.750	17.750	86,422,238
2025-02-07	17.150	17.300	17.100	17.300	17.300	25,973,480
2025-02-06	17.200	17.200	17.050	17.200	17.200	15,042,478
2025-02-05	17.000	17.150	16.950	17.150	17.150	36,777,084
2025-02-04	17.100	17.100	16.800	16.800	16.800	42,753,593

← NewerPage 7 of 21 · 1,219 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.