China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.15
-0.10 (-0.62%)
Feb 2, 2026, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | -0.61% | 1,081,104 |
| Jan 29, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | - | 741,856 |
| Jan 28, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.31% | 1,921,931 |
| Jan 27, 2026 | 16.30 | 16.35 | 16.30 | 16.30 | 16.30 | - | 744,068 |
| Jan 26, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -0.31% | 1,431,761 |
| Jan 23, 2026 | 16.35 | 16.40 | 16.30 | 16.35 | 16.35 | 0.31% | 408,161 |
| Jan 22, 2026 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | -0.31% | 670,736 |
| Jan 21, 2026 | 16.35 | 16.35 | 16.30 | 16.35 | 16.35 | - | 766,901 |
| Jan 20, 2026 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | - | 731,664 |
| Jan 19, 2026 | 16.35 | 16.40 | 16.30 | 16.35 | 16.35 | - | 781,237 |
| Jan 16, 2026 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.61% | 912,049 |
| Jan 15, 2026 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | - | 556,887 |
| Jan 14, 2026 | 16.45 | 16.55 | 16.40 | 16.45 | 16.45 | - | 723,993 |
| Jan 13, 2026 | 16.40 | 16.45 | 16.30 | 16.45 | 16.45 | 0.30% | 1,169,448 |
| Jan 12, 2026 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | - | 650,533 |
| Jan 9, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 620,889 |
| Jan 8, 2026 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | -0.30% | 751,259 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | -0.30% | 1,053,179 |
| Jan 6, 2026 | 16.50 | 16.60 | 16.45 | 16.50 | 16.50 | - | 869,047 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -2.08% | 3,796,845 |
| Jan 2, 2026 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | -0.30% | 430,061 |
| Dec 31, 2025 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | - | 353,499 |
| Dec 30, 2025 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | -0.29% | 293,790 |
| Dec 29, 2025 | 16.90 | 16.95 | 16.85 | 16.95 | 16.95 | 0.30% | 366,853 |
| Dec 26, 2025 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 0.30% | 525,340 |
| Dec 24, 2025 | 16.90 | 16.95 | 16.85 | 16.85 | 16.85 | -0.30% | 404,127 |
| Dec 23, 2025 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.29% | 273,313 |
| Dec 22, 2025 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | 0.30% | 848,414 |
| Dec 19, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 386,372 |
| Dec 18, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | - | 742,955 |
| Dec 17, 2025 | 16.85 | 16.90 | 16.80 | 16.80 | 16.80 | -0.30% | 673,032 |
| Dec 16, 2025 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | 0.30% | 808,060 |
| Dec 15, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.30% | 594,096 |
| Dec 12, 2025 | 16.90 | 16.95 | 16.85 | 16.85 | 16.85 | - | 616,419 |
| Dec 11, 2025 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | 0.60% | 1,126,923 |
| Dec 10, 2025 | 16.70 | 16.85 | 16.65 | 16.75 | 16.75 | 0.60% | 1,308,258 |
| Dec 9, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | 0.30% | 604,654 |
| Dec 8, 2025 | 16.60 | 16.70 | 16.55 | 16.60 | 16.60 | 0.30% | 587,999 |
| Dec 5, 2025 | 16.65 | 16.70 | 16.55 | 16.55 | 16.55 | -0.60% | 666,823 |
| Dec 4, 2025 | 16.60 | 16.65 | 16.55 | 16.65 | 16.65 | - | 342,340 |
| 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 |