China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 17.05
+0.05 (0.29%)
At close: Mar 13, 2026
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.95 | 17.05 | 16.85 | 17.05 | 17.05 | 0.29% | 1,030,687 |
| Mar 12, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | -0.58% | 970,511 |
| Mar 11, 2026 | 16.95 | 17.25 | 16.90 | 17.10 | 17.10 | 1.18% | 1,498,656 |
| Mar 10, 2026 | 16.85 | 17.00 | 16.80 | 16.90 | 16.90 | 0.90% | 827,478 |
| Mar 9, 2026 | 16.75 | 16.85 | 16.60 | 16.75 | 16.75 | -1.18% | 4,203,974 |
| Mar 6, 2026 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 0.59% | 612,229 |
| Mar 5, 2026 | 17.00 | 17.05 | 16.80 | 16.85 | 16.85 | 0.30% | 831,942 |
| Mar 4, 2026 | 17.05 | 17.10 | 16.70 | 16.80 | 16.80 | -2.04% | 2,915,638 |
| Mar 3, 2026 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | -0.58% | 795,516 |
| Mar 2, 2026 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 0.58% | 2,020,778 |
| Feb 26, 2026 | 17.20 | 17.25 | 17.15 | 17.15 | 17.15 | -0.29% | 1,112,749 |
| Feb 25, 2026 | 17.30 | 17.35 | 17.10 | 17.20 | 17.20 | -0.86% | 1,582,720 |
| Feb 24, 2026 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | -0.57% | 1,552,060 |
| Feb 23, 2026 | 17.30 | 17.65 | 17.25 | 17.45 | 17.45 | 1.16% | 3,448,558 |
| Feb 11, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 4,136,562 |
| Feb 10, 2026 | 16.80 | 17.00 | 16.75 | 17.00 | 17.00 | 3.66% | 4,298,307 |
| Feb 9, 2026 | 16.35 | 16.50 | 16.35 | 16.40 | 16.40 | 0.31% | 767,743 |
| Feb 6, 2026 | 16.35 | 16.45 | 16.30 | 16.35 | 16.35 | -0.61% | 530,549 |
| Feb 5, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 0.61% | 842,589 |
| Feb 4, 2026 | 16.25 | 16.35 | 16.25 | 16.35 | 16.35 | 0.31% | 674,269 |
| Feb 3, 2026 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 0.93% | 1,458,876 |
| Feb 2, 2026 | 16.25 | 16.30 | 16.05 | 16.15 | 16.15 | -0.62% | 1,753,681 |
| 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 |