CHINA DEVELOPMENT FINANCIAL HOLDIN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.390 | 8.420 | 8.380 | 8.400 | 7.313 | 21,601 |
| 2022-08-04 | 8.420 | 8.420 | 8.380 | 8.420 | 7.330 | 10,688 |
| 2022-08-03 | 8.490 | 8.490 | 8.440 | 8.450 | 7.356 | 2,557 |
| 2022-08-02 | 8.480 | 8.500 | 8.460 | 8.490 | 7.391 | 3,101 |
| 2022-08-01 | 8.450 | 8.480 | 8.450 | 8.470 | 7.374 | 4,014 |
| 2022-07-29 | 8.450 | 8.480 | 8.430 | 8.480 | 7.383 | 11,608 |
| 2022-07-28 | 8.400 | 8.470 | 8.400 | 8.450 | 7.356 | 3,260 |
| 2022-07-27 | 8.400 | 8.400 | 8.390 | 8.390 | 7.304 | 4,258 |
| 2022-07-26 | 8.390 | 8.400 | 8.390 | 8.390 | 7.304 | 2,333 |
| 2022-07-25 | 8.430 | 8.430 | 8.400 | 8.410 | 7.322 | 3,998 |
| 2022-07-22 | 8.430 | 8.440 | 8.430 | 8.440 | 7.348 | 1,117 |
| 2022-07-21 | 8.420 | 8.440 | 8.400 | 8.430 | 7.339 | 7,597 |
| 2022-07-20 | 8.500 | 8.500 | 8.460 | 8.460 | 7.365 | 3,759 |
| 2022-07-19 | 8.450 | 8.490 | 8.450 | 8.470 | 7.374 | 3,015 |
| 2022-07-18 | 8.330 | 8.450 | 8.330 | 8.450 | 7.356 | 10,767 |
| 2022-07-15 | 8.290 | 8.330 | 8.290 | 8.320 | 7.243 | 8,453 |
| 2022-07-14 | 8.260 | 8.300 | 8.260 | 8.290 | 7.217 | 4,029 |
| 2022-07-13 | 8.290 | 8.290 | 8.250 | 8.290 | 7.217 | 7,376 |
| 2022-07-12 | 8.270 | 8.270 | 8.250 | 8.260 | 7.191 | 8,892 |
| 2022-07-11 | 8.300 | 8.300 | 8.250 | 8.270 | 7.200 | 6,497 |
| 2022-07-08 | 8.270 | 8.280 | 8.250 | 8.280 | 7.208 | 7,551 |
| 2022-07-07 | 8.210 | 8.250 | 8.210 | 8.250 | 7.182 | 11,262 |
| 2022-07-06 | 8.280 | 8.280 | 8.230 | 8.240 | 7.174 | 10,052 |
| 2022-07-05 | 8.250 | 8.260 | 8.240 | 8.260 | 7.189 | 12,059 |
| 2022-07-04 | 8.240 | 8.240 | 8.220 | 8.220 | 7.154 | 8,159 |
| 2022-07-01 | 8.250 | 8.310 | 8.230 | 8.240 | 7.172 | 13,011 |
| 2022-06-30 | 8.260 | 8.260 | 8.220 | 8.220 | 7.154 | 11,858 |
| 2022-06-29 | 8.330 | 8.330 | 8.260 | 8.260 | 7.189 | 14,835 |
| 2022-06-28 | 8.330 | 8.330 | 8.310 | 8.310 | 7.233 | 8,908 |
| 2022-06-27 | 8.350 | 8.360 | 8.320 | 8.340 | 7.259 | 12,083 |
| 2022-06-24 | 8.350 | 8.360 | 8.340 | 8.350 | 7.268 | 12,364 |
| 2022-06-23 | 8.430 | 8.430 | 8.370 | 8.380 | 7.294 | 9,314 |
| 2022-06-22 | 8.420 | 8.430 | 8.410 | 8.430 | 7.337 | 7,161 |
| 2022-06-21 | 8.440 | 8.440 | 8.410 | 8.430 | 7.337 | 0 |
| 2022-06-20 | 8.450 | 8.450 | 8.410 | 8.410 | 7.320 | 9,113 |
| 2022-06-17 | 8.500 | 8.500 | 8.430 | 8.450 | 7.355 | 14,156 |
| 2022-06-16 | 8.510 | 8.510 | 8.470 | 8.480 | 7.381 | 11,297 |
| 2022-06-15 | 8.480 | 8.500 | 8.460 | 8.490 | 7.389 | 7,621 |
| 2022-06-14 | 8.520 | 8.520 | 8.490 | 8.490 | 7.389 | 13,720 |
| 2022-06-13 | 8.550 | 8.570 | 8.540 | 8.540 | 7.433 | 2,802 |
| 2022-06-10 | 8.570 | 8.580 | 8.560 | 8.580 | 7.468 | 4,556 |
| 2022-06-09 | 8.580 | 8.590 | 8.570 | 8.570 | 7.459 | 10,250 |
| 2022-06-08 | 8.580 | 8.590 | 8.560 | 8.580 | 7.468 | 8,507 |
| 2022-06-07 | 8.590 | 8.590 | 8.580 | 8.590 | 7.477 | 3,353 |
| 2022-06-06 | 8.590 | 8.620 | 8.590 | 8.590 | 7.477 | 4,434 |
| 2022-06-02 | 8.640 | 8.650 | 8.600 | 8.600 | 7.485 | 4,674 |
| 2022-06-01 | 8.610 | 8.670 | 8.610 | 8.640 | 7.520 | 4,766 |
| 2022-05-31 | 8.660 | 8.660 | 8.590 | 8.590 | 7.477 | 8,090 |
| 2022-05-30 | 8.490 | 8.680 | 8.490 | 8.600 | 7.485 | 12,175 |
| 2022-05-27 | 8.460 | 8.500 | 8.460 | 8.490 | 7.389 | 13,933 |
| 2022-05-26 | 8.490 | 8.490 | 8.460 | 8.470 | 7.372 | 9,477 |
| 2022-05-25 | 8.500 | 8.510 | 8.460 | 8.460 | 7.363 | 15,541 |
| 2022-05-24 | 8.610 | 8.610 | 8.510 | 8.520 | 7.416 | 16,719 |
| 2022-05-23 | 8.690 | 8.690 | 8.590 | 8.610 | 7.494 | 11,799 |
| 2022-05-20 | 8.750 | 8.750 | 8.700 | 8.740 | 7.607 | 12,224 |
| 2022-05-19 | 8.790 | 8.790 | 8.730 | 8.740 | 7.607 | 10,517 |
| 2022-05-18 | 8.890 | 8.890 | 8.780 | 8.790 | 7.651 | 7,805 |
| 2022-05-17 | 8.760 | 8.800 | 8.760 | 8.780 | 7.642 | 8,157 |
| 2022-05-16 | 8.810 | 8.810 | 8.770 | 8.780 | 7.642 | 8,660 |
| 2022-05-13 | 8.770 | 8.790 | 8.760 | 8.790 | 7.651 | 14,054 |
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.