CHINA DEVELOPMENT FINANCIAL HOLDIN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.340 | 7.380 | 7.340 | 7.370 | 6.731 | 838,734 |
| 2024-07-30 | 7.350 | 7.350 | 7.320 | 7.350 | 6.712 | 891,772 |
| 2024-07-29 | 7.350 | 7.370 | 7.330 | 7.340 | 6.703 | 1,008,857 |
| 2024-07-26 | 7.330 | 7.350 | 7.300 | 7.350 | 6.712 | 1,155,019 |
| 2024-07-23 | 7.340 | 7.360 | 7.330 | 7.350 | 6.712 | 546,591 |
| 2024-07-22 | 7.360 | 7.380 | 7.310 | 7.340 | 6.703 | 2,288,058 |
| 2024-07-19 | 7.400 | 7.410 | 7.340 | 7.380 | 6.740 | 2,590,894 |
| 2024-07-18 | 7.380 | 7.440 | 7.370 | 7.390 | 6.749 | 2,700,357 |
| 2024-07-17 | 7.400 | 7.420 | 7.390 | 7.390 | 6.749 | 1,899,430 |
| 2024-07-16 | 7.390 | 7.400 | 7.380 | 7.400 | 6.758 | 625,772 |
| 2024-07-15 | 7.380 | 7.410 | 7.360 | 7.380 | 6.740 | 1,681,151 |
| 2024-07-12 | 7.370 | 7.380 | 7.340 | 7.380 | 6.740 | 1,468,577 |
| 2024-07-11 | 7.380 | 7.380 | 7.350 | 7.370 | 6.731 | 1,616,515 |
| 2024-07-10 | 7.350 | 7.370 | 7.340 | 7.370 | 6.731 | 1,970,647 |
| 2024-07-09 | 7.350 | 7.350 | 7.320 | 7.340 | 6.703 | 1,397,251 |
| 2024-07-08 | 7.350 | 7.350 | 7.320 | 7.350 | 6.712 | 1,568,023 |
| 2024-07-05 | 7.320 | 7.350 | 7.320 | 7.350 | 6.712 | 1,326,429 |
| 2024-07-04 | 7.370 | 7.390 | 7.330 | 7.340 | 6.703 | 1,523,634 |
| 2024-07-03 | 7.280 | 7.370 | 7.280 | 7.370 | 6.731 | 2,576,042 |
| 2024-07-02 | 7.290 | 7.300 | 7.270 | 7.290 | 6.658 | 965,879 |
| 2024-07-01 | 7.310 | 7.320 | 7.280 | 7.300 | 6.667 | 3,376,289 |
| 2024-06-28 | 7.620 | 7.620 | 7.590 | 7.600 | 6.616 | 3,815,205 |
| 2024-06-27 | 7.620 | 7.620 | 7.590 | 7.620 | 6.634 | 3,603,842 |
| 2024-06-26 | 7.630 | 7.640 | 7.620 | 7.620 | 6.634 | 2,540,927 |
| 2024-06-25 | 7.640 | 7.640 | 7.610 | 7.640 | 6.651 | 3,463,187 |
| 2024-06-24 | 7.650 | 7.650 | 7.630 | 7.640 | 6.651 | 1,336,895 |
| 2024-06-21 | 7.640 | 7.670 | 7.620 | 7.640 | 6.651 | 4,114,453 |
| 2024-06-20 | 7.630 | 7.660 | 7.630 | 7.640 | 6.651 | 3,286,154 |
| 2024-06-19 | 7.630 | 7.650 | 7.610 | 7.640 | 6.651 | 3,762,390 |
| 2024-06-18 | 7.610 | 7.630 | 7.590 | 7.630 | 6.643 | 2,517,478 |
| 2024-06-17 | 7.600 | 7.620 | 7.580 | 7.590 | 6.608 | 3,982,677 |
| 2024-06-14 | 7.540 | 7.540 | 7.510 | 7.530 | 6.555 | 986,945 |
| 2024-06-13 | 7.530 | 7.540 | 7.510 | 7.520 | 6.547 | 971,576 |
| 2024-06-12 | 7.500 | 7.530 | 7.490 | 7.530 | 6.555 | 2,356,764 |
| 2024-06-11 | 7.550 | 7.550 | 7.470 | 7.500 | 6.529 | 4,762,969 |
| 2024-06-07 | 7.530 | 7.540 | 7.500 | 7.530 | 6.555 | 1,341,214 |
| 2024-06-06 | 7.480 | 7.530 | 7.460 | 7.520 | 6.547 | 2,105,568 |
| 2024-06-05 | 7.510 | 7.510 | 7.470 | 7.470 | 6.503 | 1,258,124 |
| 2024-06-04 | 7.520 | 7.520 | 7.470 | 7.480 | 6.512 | 983,596 |
| 2024-06-03 | 7.540 | 7.540 | 7.480 | 7.490 | 6.521 | 3,311,881 |
| 2024-05-31 | 7.510 | 7.530 | 7.480 | 7.530 | 6.555 | 3,969,036 |
| 2024-05-30 | 7.530 | 7.540 | 7.500 | 7.530 | 6.555 | 1,582,044 |
| 2024-05-29 | 7.560 | 7.560 | 7.530 | 7.530 | 6.555 | 1,380,741 |
| 2024-05-28 | 7.560 | 7.580 | 7.530 | 7.560 | 6.582 | 1,184,290 |
| 2024-05-27 | 7.580 | 7.580 | 7.540 | 7.560 | 6.582 | 1,339,807 |
| 2024-05-24 | 7.590 | 7.590 | 7.540 | 7.580 | 6.599 | 1,519,024 |
| 2024-05-23 | 7.600 | 7.610 | 7.550 | 7.590 | 6.608 | 1,251,223 |
| 2024-05-22 | 7.580 | 7.610 | 7.580 | 7.600 | 6.616 | 771,833 |
| 2024-05-21 | 7.600 | 7.600 | 7.570 | 7.590 | 6.608 | 743,909 |
| 2024-05-20 | 7.570 | 7.600 | 7.560 | 7.590 | 6.608 | 714,335 |
| 2024-05-17 | 7.540 | 7.590 | 7.540 | 7.590 | 6.608 | 1,516,228 |
| 2024-05-16 | 7.520 | 7.550 | 7.510 | 7.540 | 6.564 | 1,351,200 |
| 2024-05-15 | 7.550 | 7.550 | 7.500 | 7.540 | 6.564 | 3,637,642 |
| 2024-05-14 | 7.550 | 7.550 | 7.510 | 7.550 | 6.573 | 2,330,409 |
| 2024-05-13 | 7.590 | 7.590 | 7.520 | 7.550 | 6.573 | 2,730,935 |
| 2024-05-10 | 7.540 | 7.590 | 7.530 | 7.560 | 6.582 | 2,341,337 |
| 2024-05-09 | 7.590 | 7.590 | 7.540 | 7.550 | 6.573 | 1,595,022 |
| 2024-05-08 | 7.550 | 7.580 | 7.550 | 7.570 | 6.590 | 1,076,311 |
| 2024-05-07 | 7.580 | 7.600 | 7.550 | 7.570 | 6.590 | 1,762,915 |
| 2024-05-06 | 7.600 | 7.620 | 7.570 | 7.580 | 6.599 | 5,691,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.3550 TWD |
| 2025-06-30 | 0.3550 TWD |
| 2024-07-01 | 0.3550 TWD |
| 2022-07-06 | 0.0020 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.