China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.800	17.050	16.800	17.000	17.000	57,383,608
2025-01-22	17.200	17.300	17.150	17.300	17.300	33,749,461
2025-01-21	16.950	17.200	16.900	17.100	17.100	24,598,461
2025-01-20	17.000	17.100	16.900	16.900	16.900	20,645,281
2025-01-17	17.050	17.100	16.900	17.050	17.050	22,370,368
2025-01-16	17.200	17.200	16.950	16.950	16.950	23,777,529
2025-01-15	17.100	17.150	16.900	17.000	17.000	24,698,733
2025-01-14	16.600	17.050	16.600	17.050	17.050	41,654,940
2025-01-13	16.850	16.950	16.500	16.650	16.650	68,181,050
2025-01-10	17.200	17.250	16.900	17.050	17.050	95,799,710
2025-01-09	17.350	17.600	17.350	17.350	17.350	34,939,791
2025-01-08	17.350	17.450	17.350	17.450	17.450	36,057,631
2025-01-07	17.500	17.600	17.350	17.450	17.450	56,176,468
2025-01-06	17.350	17.600	17.250	17.450	17.450	64,260,506
2025-01-03	17.000	17.350	16.950	17.300	17.300	64,548,117
2025-01-02	17.150	17.300	16.850	16.850	16.850	132,663,499
2024-12-31	17.300	17.400	17.100	17.200	17.200	94,989,442
2024-12-30	17.550	17.700	17.300	17.300	17.300	86,489,892
2024-12-27	17.550	17.600	17.450	17.550	17.550	14,463,710
2024-12-26	17.750	17.750	17.500	17.550	17.550	14,306,031
2024-12-25	17.850	17.900	17.650	17.650	17.650	23,187,487
2024-12-24	17.800	17.850	17.600	17.850	17.850	38,358,965
2024-12-23	17.450	17.750	17.450	17.750	17.750	42,137,796
2024-12-20	17.400	17.450	17.200	17.250	17.250	80,417,293
2024-12-19	17.700	17.800	17.400	17.500	17.500	103,459,600
2024-12-18	17.950	18.100	17.800	17.950	17.950	45,293,118
2024-12-17	18.100	18.150	17.700	18.050	18.050	95,789,945
2024-12-16	18.100	18.300	18.100	18.100	18.100	39,421,526
2024-12-13	18.250	18.250	18.000	18.100	18.100	43,303,009
2024-12-12	18.000	18.300	17.900	18.250	18.250	64,475,462
2024-12-11	17.850	18.000	17.850	18.000	18.000	34,597,820
2024-12-10	18.100	18.150	17.850	18.000	18.000	54,783,846
2024-12-09	18.050	18.100	17.900	18.000	18.000	37,812,071
2024-12-06	18.000	18.050	17.900	18.050	18.050	30,745,674
2024-12-05	17.950	18.100	17.900	18.000	18.000	39,368,719
2024-12-04	17.850	17.900	17.750	17.900	17.900	45,713,828
2024-12-03	17.600	17.850	17.500	17.850	17.850	85,399,678
2024-12-02	17.350	17.550	17.350	17.550	17.550	68,403,563
2024-11-29	17.100	17.250	16.850	17.200	17.200	44,202,442
2024-11-28	17.250	17.300	17.150	17.200	17.200	25,244,943
2024-11-27	17.400	17.500	17.200	17.200	17.200	27,820,013
2024-11-26	17.450	17.550	17.300	17.450	17.450	20,898,962
2024-11-25	17.350	17.600	17.300	17.450	17.450	68,582,162
2024-11-22	17.300	17.400	17.200	17.200	17.200	18,738,430
2024-11-21	17.200	17.300	17.150	17.200	17.200	23,038,708
2024-11-20	17.250	17.250	17.250	17.250	17.250	28,467,299
2024-11-19	17.150	17.150	16.950	17.150	17.150	35,380,459
2024-11-18	17.000	17.200	17.000	17.150	17.150	28,547,786
2024-11-15	16.950	17.350	16.900	17.050	17.050	33,286,228
2024-11-14	16.900	17.000	16.750	16.850	16.850	39,388,664
2024-11-13	17.050	17.200	16.900	16.900	16.900	53,289,692
2024-11-12	17.400	17.500	17.100	17.150	17.150	60,458,190
2024-11-11	17.400	17.800	17.300	17.600	17.600	76,048,231
2024-11-08	17.350	17.500	17.250	17.250	17.250	33,925,453
2024-11-07	17.050	17.500	17.050	17.250	17.250	35,173,347
2024-11-06	17.200	17.200	17.000	17.050	17.050	25,397,852
2024-11-05	17.100	17.200	16.950	17.150	17.150	28,981,975
2024-11-04	16.700	17.100	16.700	16.950	16.950	35,084,137
2024-11-01	16.500	16.750	16.500	16.700	16.700	42,704,824
2024-10-30	16.650	16.750	16.600	16.750	16.750	25,529,752

← NewerPage 8 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.