CHINA DEVELOPMENT FINANCIAL HOLDIN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.600 | 7.600 | 7.540 | 7.560 | 6.582 | 3,043 |
| 2022-10-31 | 7.620 | 7.620 | 7.550 | 7.560 | 6.582 | 3,024 |
| 2022-10-28 | 7.510 | 7.600 | 7.500 | 7.560 | 6.582 | 5,329 |
| 2022-10-27 | 7.440 | 7.450 | 7.430 | 7.450 | 6.486 | 2,633 |
| 2022-10-26 | 7.430 | 7.440 | 7.420 | 7.440 | 6.477 | 4,704 |
| 2022-10-25 | 7.470 | 7.480 | 7.450 | 7.450 | 6.486 | 3,418 |
| 2022-10-24 | 7.550 | 7.550 | 7.470 | 7.470 | 6.503 | 5,075 |
| 2022-10-21 | 7.510 | 7.540 | 7.480 | 7.480 | 6.512 | 5,002 |
| 2022-10-20 | 7.670 | 7.670 | 7.510 | 7.510 | 6.538 | 13,501 |
| 2022-10-19 | 7.740 | 7.750 | 7.680 | 7.680 | 6.686 | 9,349 |
| 2022-10-18 | 7.780 | 7.780 | 7.750 | 7.760 | 6.756 | 12,863 |
| 2022-10-17 | 7.900 | 7.900 | 7.820 | 7.820 | 6.808 | 10,787 |
| 2022-10-14 | 7.950 | 7.950 | 7.930 | 7.930 | 6.904 | 5,076 |
| 2022-10-13 | 7.980 | 8.000 | 7.950 | 7.960 | 6.930 | 5,693 |
| 2022-10-12 | 7.990 | 7.990 | 7.960 | 7.970 | 6.939 | 7,142 |
| 2022-10-11 | 7.970 | 7.990 | 7.970 | 7.990 | 6.956 | 6,424 |
| 2022-10-07 | 8.000 | 8.040 | 8.000 | 8.020 | 6.982 | 5,547 |
| 2022-10-06 | 8.050 | 8.070 | 8.020 | 8.020 | 6.982 | 3,602 |
| 2022-10-05 | 8.050 | 8.070 | 8.030 | 8.030 | 6.991 | 6,213 |
| 2022-10-04 | 8.220 | 8.220 | 8.010 | 8.030 | 6.991 | 4,468 |
| 2022-10-03 | 8.030 | 8.030 | 8.000 | 8.000 | 6.965 | 6,105 |
| 2022-09-30 | 8.040 | 8.040 | 7.990 | 7.990 | 6.956 | 12,223 |
| 2022-09-29 | 8.050 | 8.100 | 8.010 | 8.040 | 6.999 | 10,790 |
| 2022-09-28 | 8.160 | 8.160 | 8.090 | 8.100 | 7.052 | 12,682 |
| 2022-09-27 | 8.200 | 8.200 | 8.180 | 8.190 | 7.130 | 9,550 |
| 2022-09-26 | 8.250 | 8.250 | 8.210 | 8.210 | 7.147 | 11,959 |
| 2022-09-23 | 8.260 | 8.270 | 8.260 | 8.270 | 7.200 | 5,823 |
| 2022-09-22 | 8.280 | 8.280 | 8.260 | 8.270 | 7.200 | 9,916 |
| 2022-09-21 | 8.300 | 8.300 | 8.290 | 8.290 | 7.217 | 4,561 |
| 2022-09-20 | 8.310 | 8.320 | 8.290 | 8.290 | 7.217 | 6,711 |
| 2022-09-19 | 8.330 | 8.350 | 8.320 | 8.320 | 7.243 | 3,531 |
| 2022-09-16 | 8.350 | 8.350 | 8.320 | 8.320 | 7.243 | 5,659 |
| 2022-09-15 | 8.330 | 8.350 | 8.330 | 8.340 | 7.261 | 8,926 |
| 2022-09-14 | 8.350 | 8.360 | 8.340 | 8.350 | 7.269 | 3,316 |
| 2022-09-13 | 8.370 | 8.380 | 8.360 | 8.370 | 7.287 | 4,800 |
| 2022-09-12 | 8.410 | 8.410 | 8.350 | 8.370 | 7.287 | 5,183 |
| 2022-09-08 | 8.350 | 8.360 | 8.340 | 8.350 | 7.269 | 9,248 |
| 2022-09-07 | 8.360 | 8.370 | 8.340 | 8.350 | 7.269 | 8,033 |
| 2022-09-06 | 8.410 | 8.580 | 8.380 | 8.380 | 7.295 | 6,473 |
| 2022-09-05 | 8.480 | 8.480 | 8.430 | 8.430 | 7.339 | 6,841 |
| 2022-09-02 | 8.460 | 8.480 | 8.450 | 8.450 | 7.356 | 4,601 |
| 2022-09-01 | 8.480 | 8.480 | 8.450 | 8.460 | 7.365 | 5,850 |
| 2022-08-31 | 8.490 | 8.490 | 8.460 | 8.480 | 7.383 | 6,822 |
| 2022-08-30 | 8.500 | 8.500 | 8.460 | 8.460 | 7.365 | 5,986 |
| 2022-08-29 | 8.510 | 8.530 | 8.500 | 8.510 | 7.409 | 5,837 |
| 2022-08-26 | 8.530 | 8.550 | 8.530 | 8.550 | 7.443 | 9,274 |
| 2022-08-25 | 8.570 | 8.580 | 8.540 | 8.550 | 7.443 | 5,958 |
| 2022-08-24 | 8.610 | 8.610 | 8.580 | 8.580 | 7.470 | 5,957 |
| 2022-08-23 | 8.630 | 8.630 | 8.570 | 8.580 | 7.470 | 3,282 |
| 2022-08-22 | 8.600 | 8.620 | 8.600 | 8.600 | 7.487 | 3,493 |
| 2022-08-19 | 8.600 | 8.610 | 8.590 | 8.600 | 7.487 | 6,854 |
| 2022-08-18 | 8.610 | 8.620 | 8.600 | 8.620 | 7.504 | 5,545 |
| 2022-08-17 | 8.550 | 8.660 | 8.550 | 8.630 | 7.513 | 10,935 |
| 2022-08-16 | 8.550 | 8.600 | 8.550 | 8.590 | 7.478 | 6,841 |
| 2022-08-15 | 8.500 | 8.540 | 8.470 | 8.540 | 7.435 | 15,131 |
| 2022-08-12 | 8.470 | 8.510 | 8.460 | 8.500 | 7.400 | 13,943 |
| 2022-08-11 | 8.390 | 8.450 | 8.390 | 8.450 | 7.356 | 20,831 |
| 2022-08-10 | 8.350 | 8.400 | 8.350 | 8.390 | 7.304 | 13,498 |
| 2022-08-09 | 8.350 | 8.400 | 8.350 | 8.360 | 7.278 | 9,158 |
| 2022-08-08 | 8.380 | 8.380 | 8.350 | 8.360 | 7.278 | 13,517 |
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.