CHINA DEVELOPMENT FINANCIAL HOLDIN historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	9.400	9.420	9.400	9.420	8.199	18,902
2022-02-10	9.410	9.410	9.400	9.400	8.182	21,923
2022-02-09	9.400	9.430	9.370	9.410	8.190	27,659
2022-02-08	9.390	9.410	9.390	9.400	8.182	26,851
2022-02-07	9.420	9.420	9.390	9.410	8.190	22,865
2022-01-26	9.320	9.410	9.320	9.400	8.182	26,424
2022-01-25	9.310	9.360	9.310	9.320	8.112	20,354
2022-01-24	9.240	9.400	9.220	9.380	8.164	25,370
2022-01-21	9.370	9.370	9.250	9.260	8.060	30,710
2022-01-20	9.400	9.450	9.380	9.400	8.182	20,421
2022-01-19	9.480	9.480	9.420	9.420	8.199	28,502
2022-01-18	9.440	9.490	9.440	9.480	8.251	39,278
2022-01-17	9.310	9.450	9.310	9.430	8.208	36,660
2022-01-14	9.270	9.310	9.230	9.310	8.103	49,731
2022-01-13	9.320	9.320	9.270	9.280	8.077	56,180
2022-01-12	9.260	9.340	9.250	9.320	8.112	53,814
2022-01-11	9.260	9.270	9.230	9.250	8.051	69,337
2022-01-10	9.040	9.250	9.040	9.250	8.051	76,287
2022-01-07	9.130	9.130	9.000	9.040	7.868	130,667
2022-01-06	9.200	9.200	9.130	9.130	7.947	132,442
2022-01-05	9.360	9.360	9.240	9.250	8.051	173,504
2022-01-04	9.400	9.410	9.340	9.370	8.155	166,677
2022-01-03	9.540	9.540	9.390	9.400	8.182	246,687
2021-12-30	9.400	9.680	9.380	9.600	8.356	458,626

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.