China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.25
+0.05 (0.31%)
Sep 30, 2025, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.25 | 16.30 | 16.20 | 16.20 | 16.20 | - | 413,143 |
| Sep 26, 2025 | 16.15 | 16.20 | 16.10 | 16.20 | 16.20 | 0.31% | 453,825 |
| Sep 25, 2025 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.62% | 835,726 |
| Sep 24, 2025 | 16.20 | 16.30 | 16.20 | 16.25 | 16.25 | 0.31% | 271,888 |
| Sep 23, 2025 | 16.25 | 16.30 | 16.10 | 16.20 | 16.20 | -0.31% | 914,555 |
| Sep 22, 2025 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | -0.31% | 333,927 |
| Sep 19, 2025 | 16.25 | 16.30 | 16.15 | 16.30 | 16.30 | 0.31% | 671,087 |
| Sep 18, 2025 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | - | 878,649 |
| Sep 17, 2025 | 16.25 | 16.35 | 16.20 | 16.25 | 16.25 | - | 1,208,455 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.20 | 16.25 | 16.25 | -2.11% | 2,344,875 |
| Sep 15, 2025 | 16.75 | 16.75 | 16.50 | 16.60 | 16.60 | -0.90% | 1,197,032 |
| Sep 12, 2025 | 16.75 | 16.90 | 16.70 | 16.75 | 16.75 | 0.60% | 1,167,669 |
| Sep 11, 2025 | 16.80 | 17.00 | 16.65 | 16.65 | 16.65 | -2.63% | 4,147,239 |
| Sep 10, 2025 | 16.95 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 1,359,580 |
| Sep 9, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 705,361 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 1,446,026 |
| Sep 5, 2025 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | -0.29% | 849,644 |
| Sep 4, 2025 | 17.05 | 17.10 | 16.85 | 17.05 | 17.05 | - | 1,490,315 |
| Sep 3, 2025 | 16.85 | 17.20 | 16.85 | 17.05 | 17.05 | 1.19% | 3,430,620 |
| Sep 2, 2025 | 16.65 | 16.90 | 16.65 | 16.85 | 16.85 | 1.51% | 1,884,038 |
| Sep 1, 2025 | 16.70 | 16.75 | 16.60 | 16.60 | 16.60 | - | 982,715 |
| Aug 29, 2025 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | - | 485,850 |
| Aug 28, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 697,783 |
| Aug 27, 2025 | 16.55 | 16.60 | 16.40 | 16.50 | 16.50 | -0.30% | 1,318,748 |
| Aug 26, 2025 | 16.60 | 16.60 | 16.40 | 16.55 | 16.55 | -0.60% | 2,219,777 |
| Aug 25, 2025 | 16.65 | 16.75 | 16.65 | 16.65 | 16.65 | 0.30% | 897,428 |
| Aug 22, 2025 | 16.65 | 16.70 | 16.55 | 16.60 | 16.60 | -0.30% | 1,431,438 |
| Aug 21, 2025 | 16.65 | 16.75 | 16.60 | 16.65 | 16.65 | 0.30% | 1,091,711 |
| Aug 20, 2025 | 16.60 | 16.75 | 16.50 | 16.60 | 16.60 | 1.22% | 2,480,553 |
| Aug 19, 2025 | 16.40 | 16.50 | 16.25 | 16.40 | 16.40 | - | 1,472,541 |
| Aug 18, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 1,668,255 |
| Aug 15, 2025 | 16.50 | 16.55 | 16.25 | 16.30 | 16.30 | -0.91% | 1,631,171 |
| Aug 14, 2025 | 16.20 | 16.55 | 16.20 | 16.45 | 16.45 | 1.86% | 3,311,406 |
| Aug 13, 2025 | 15.70 | 16.20 | 15.70 | 16.15 | 16.15 | 3.53% | 4,592,345 |
| Aug 12, 2025 | 15.60 | 15.70 | 15.55 | 15.60 | 15.60 | 0.32% | 2,387,644 |
| Aug 11, 2025 | 15.60 | 15.60 | 15.45 | 15.55 | 15.55 | 0.97% | 1,778,308 |
| Aug 8, 2025 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | -0.32% | 327,116 |
| Aug 7, 2025 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | 0.32% | 538,771 |
| Aug 6, 2025 | 15.40 | 15.45 | 15.35 | 15.40 | 15.40 | - | 713,486 |
| Aug 5, 2025 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | - | 326,574 |
| Aug 4, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 0.98% | 427,732 |
| Aug 1, 2025 | 15.10 | 15.30 | 15.10 | 15.25 | 15.25 | 0.66% | 509,319 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.66% | 603,618 |
| Jul 30, 2025 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | - | 463,454 |
| Jul 29, 2025 | 15.30 | 15.30 | 15.10 | 15.25 | 15.25 | -0.33% | 1,718,280 |
| Jul 28, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 512,492 |
| Jul 25, 2025 | 15.35 | 15.40 | 15.25 | 15.30 | 15.30 | -0.65% | 615,437 |
| Jul 24, 2025 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | - | 243,954 |
| Jul 23, 2025 | 15.30 | 15.40 | 15.25 | 15.40 | 15.40 | 0.65% | 438,952 |
| Jul 22, 2025 | 15.35 | 15.35 | 15.20 | 15.30 | 15.30 | - | 698,584 |