China Development Financial Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.850 | 16.850 | 16.500 | 16.650 | 16.650 | 47,247,742 |
| 2024-10-28 | 17.000 | 17.050 | 16.800 | 16.900 | 16.900 | 34,198,780 |
| 2024-10-25 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 22,098,167 |
| 2024-10-24 | 17.000 | 17.100 | 16.900 | 16.950 | 16.950 | 26,882,073 |
| 2024-10-23 | 17.150 | 17.200 | 17.000 | 17.050 | 17.050 | 27,437,146 |
| 2024-10-22 | 17.000 | 17.250 | 16.900 | 17.150 | 17.150 | 53,503,493 |
| 2024-10-21 | 17.750 | 17.750 | 17.150 | 17.150 | 17.150 | 89,258,957 |
| 2024-10-18 | 17.750 | 17.850 | 17.550 | 17.750 | 17.750 | 64,220,103 |
| 2024-10-17 | 17.250 | 17.700 | 17.200 | 17.600 | 17.600 | 74,556,940 |
| 2024-10-16 | 17.200 | 17.250 | 17.000 | 17.150 | 17.150 | 68,419,271 |
| 2024-10-15 | 16.850 | 17.350 | 16.750 | 17.350 | 17.350 | 110,895,549 |
| 2024-10-14 | 16.950 | 17.000 | 16.700 | 16.750 | 16.750 | 34,101,149 |
| 2024-10-11 | 16.550 | 17.000 | 16.550 | 16.800 | 16.800 | 99,784,446 |
| 2024-10-09 | 16.550 | 16.600 | 16.400 | 16.400 | 16.400 | 28,278,043 |
| 2024-10-08 | 16.600 | 16.700 | 16.350 | 16.500 | 16.500 | 48,685,526 |
| 2024-10-07 | 16.550 | 17.000 | 16.500 | 16.750 | 16.750 | 66,414,652 |
| 2024-10-04 | 16.350 | 16.550 | 16.250 | 16.500 | 16.500 | 40,791,653 |
| 2024-10-01 | 16.550 | 16.600 | 16.300 | 16.450 | 16.450 | 26,043,789 |
| 2024-09-30 | 16.400 | 16.600 | 16.400 | 16.500 | 16.500 | 41,607,990 |
| 2024-09-27 | 16.600 | 16.600 | 16.350 | 16.400 | 16.400 | 48,310,580 |
| 2024-09-26 | 16.550 | 16.600 | 16.450 | 16.550 | 16.550 | 47,556,942 |
| 2024-09-25 | 16.600 | 16.650 | 16.300 | 16.450 | 16.450 | 64,601,654 |
| 2024-09-24 | 16.500 | 16.600 | 16.400 | 16.500 | 16.500 | 27,708,640 |
| 2024-09-23 | 16.500 | 16.650 | 16.500 | 16.550 | 16.550 | 28,277,424 |
| 2024-09-20 | 16.700 | 16.800 | 16.450 | 16.450 | 16.450 | 61,627,804 |
| 2024-09-19 | 16.150 | 16.650 | 16.100 | 16.600 | 16.600 | 117,306,935 |
| 2024-09-18 | 16.000 | 16.200 | 15.950 | 16.150 | 16.150 | 48,881,626 |
| 2024-09-16 | 15.900 | 16.000 | 15.850 | 16.000 | 16.000 | 20,072,715 |
| 2024-09-13 | 16.000 | 16.100 | 15.850 | 15.850 | 15.850 | 29,674,902 |
| 2024-09-12 | 15.950 | 16.100 | 15.800 | 16.000 | 16.000 | 51,690,231 |
| 2024-09-11 | 15.900 | 15.950 | 15.700 | 15.750 | 15.750 | 58,450,419 |
| 2024-09-10 | 16.150 | 16.200 | 15.900 | 15.950 | 15.950 | 32,845,363 |
| 2024-09-09 | 15.800 | 16.050 | 15.700 | 16.050 | 16.050 | 51,663,139 |
| 2024-09-06 | 16.200 | 16.200 | 15.900 | 16.200 | 16.200 | 39,042,261 |
| 2024-09-05 | 15.850 | 16.450 | 15.850 | 16.200 | 16.200 | 103,940,681 |
| 2024-09-04 | 15.750 | 15.800 | 15.350 | 15.800 | 15.800 | 94,280,084 |
| 2024-09-03 | 16.250 | 16.300 | 16.050 | 16.150 | 16.150 | 36,047,872 |
| 2024-09-02 | 16.150 | 16.350 | 16.150 | 16.250 | 16.250 | 41,544,199 |
| 2024-08-30 | 16.050 | 16.100 | 15.900 | 16.100 | 16.100 | 42,250,730 |
| 2024-08-29 | 15.900 | 16.050 | 15.850 | 16.000 | 16.000 | 26,781,407 |
| 2024-08-28 | 16.050 | 16.100 | 15.900 | 16.000 | 16.000 | 18,567,355 |
| 2024-08-27 | 16.200 | 16.200 | 15.850 | 16.000 | 16.000 | 35,375,091 |
| 2024-08-26 | 16.100 | 16.350 | 16.050 | 16.200 | 16.200 | 55,263,649 |
| 2024-08-23 | 15.900 | 16.050 | 15.800 | 16.000 | 16.000 | 25,692,738 |
| 2024-08-22 | 16.050 | 16.050 | 15.850 | 16.000 | 16.000 | 27,111,055 |
| 2024-08-21 | 16.000 | 16.150 | 15.950 | 16.050 | 16.050 | 27,599,372 |
| 2024-08-20 | 16.250 | 16.250 | 15.900 | 16.050 | 16.050 | 40,419,161 |
| 2024-08-19 | 16.400 | 16.450 | 16.150 | 16.150 | 16.150 | 31,793,176 |
| 2024-08-16 | 16.150 | 16.400 | 16.050 | 16.400 | 16.400 | 86,214,998 |
| 2024-08-15 | 16.250 | 16.250 | 15.900 | 15.950 | 15.950 | 31,846,908 |
| 2024-08-14 | 15.900 | 16.200 | 15.800 | 16.100 | 16.100 | 67,624,209 |
| 2024-08-13 | 15.800 | 15.950 | 15.650 | 15.800 | 15.800 | 37,425,988 |
| 2024-08-12 | 16.050 | 16.150 | 15.650 | 15.700 | 15.700 | 59,498,347 |
| 2024-08-09 | 15.300 | 15.800 | 15.250 | 15.450 | 15.450 | 74,590,885 |
| 2024-08-08 | 14.850 | 15.200 | 14.750 | 15.000 | 15.000 | 41,571,205 |
| 2024-08-07 | 14.650 | 15.150 | 14.600 | 15.100 | 15.100 | 44,944,184 |
| 2024-08-06 | 14.850 | 15.050 | 14.050 | 14.650 | 14.650 | 77,899,310 |
| 2024-08-05 | 15.500 | 15.500 | 14.400 | 14.500 | 14.500 | 137,899,356 |
| 2024-08-02 | 15.800 | 15.950 | 15.700 | 15.900 | 15.900 | 56,004,542 |
| 2024-08-01 | 16.200 | 16.200 | 16.000 | 16.100 | 16.100 | 37,028,206 |
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.