China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.65
-0.05 (-0.30%)
Dec 3, 2025, 1:35 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | - | 319,044 |
| Dec 2, 2025 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | -0.30% | 362,981 |
| Dec 1, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | - | 422,991 |
| Nov 28, 2025 | 16.65 | 16.70 | 16.55 | 16.70 | 16.70 | 0.30% | 375,578 |
| Nov 27, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.30% | 414,327 |
| Nov 26, 2025 | 16.65 | 16.65 | 16.55 | 16.60 | 16.60 | - | 331,707 |
| Nov 25, 2025 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | -0.30% | 666,422 |
| Nov 24, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.60% | 1,190,046 |
| Nov 21, 2025 | 16.70 | 16.70 | 16.45 | 16.55 | 16.55 | - | 1,256,807 |
| Nov 20, 2025 | 16.60 | 16.70 | 16.55 | 16.55 | 16.55 | 0.30% | 1,750,777 |
| Nov 19, 2025 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 1.23% | 2,358,934 |
| Nov 18, 2025 | 16.35 | 16.40 | 16.30 | 16.30 | 16.30 | -0.31% | 937,004 |
| Nov 17, 2025 | 16.55 | 16.55 | 16.30 | 16.35 | 16.35 | -1.21% | 2,520,897 |
| Nov 14, 2025 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | - | 1,102,960 |
| Nov 13, 2025 | 16.65 | 16.65 | 16.50 | 16.55 | 16.55 | -0.60% | 832,109 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | - | 323,049 |
| Nov 11, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | - | 406,173 |
| Nov 10, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | -0.30% | 432,496 |
| Nov 7, 2025 | 16.70 | 16.75 | 16.65 | 16.70 | 16.70 | -0.30% | 246,674 |
| Nov 6, 2025 | 16.70 | 16.80 | 16.65 | 16.75 | 16.75 | 0.60% | 720,646 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.89% | 594,318 |
| Nov 4, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.60% | 712,982 |
| Nov 3, 2025 | 16.65 | 16.80 | 16.65 | 16.70 | 16.70 | 0.30% | 1,164,784 |
| Oct 31, 2025 | 16.80 | 16.85 | 16.60 | 16.65 | 16.65 | -0.60% | 684,005 |
| Oct 30, 2025 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 0.90% | 474,663 |
| Oct 29, 2025 | 16.65 | 16.70 | 16.60 | 16.60 | 16.60 | -0.30% | 533,038 |
| Oct 28, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | 530,901 |
| Oct 27, 2025 | 16.80 | 16.85 | 16.70 | 16.80 | 16.80 | - | 569,005 |
| Oct 23, 2025 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 0.30% | 207,090 |
| Oct 22, 2025 | 16.75 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 418,668 |
| Oct 21, 2025 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | -1.19% | 1,046,340 |
| Oct 20, 2025 | 16.85 | 16.85 | 16.70 | 16.80 | 16.80 | -0.30% | 550,799 |
| Oct 17, 2025 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | 0.60% | 1,425,558 |
| Oct 16, 2025 | 16.75 | 16.80 | 16.65 | 16.75 | 16.75 | - | 839,310 |
| Oct 15, 2025 | 16.65 | 16.80 | 16.55 | 16.75 | 16.75 | 0.60% | 1,232,262 |
| Oct 14, 2025 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | 0.60% | 1,562,473 |
| Oct 13, 2025 | 16.35 | 16.55 | 16.30 | 16.55 | 16.55 | 1.85% | 1,458,703 |
| Oct 9, 2025 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | -0.31% | 649,071 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.25 | 16.30 | 16.30 | - | 526,569 |
| Oct 7, 2025 | 16.35 | 16.35 | 16.20 | 16.30 | 16.30 | -0.61% | 726,051 |
| Oct 3, 2025 | 16.35 | 16.40 | 16.25 | 16.40 | 16.40 | 0.31% | 559,616 |
| Oct 2, 2025 | 16.45 | 16.50 | 16.30 | 16.35 | 16.35 | -0.30% | 718,861 |
| Oct 1, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 0.92% | 625,463 |
| Sep 30, 2025 | 16.25 | 16.30 | 16.20 | 16.25 | 16.25 | 0.31% | 596,889 |
| 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 |