China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.10 (0.66%)
Aug 1, 2025, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.10 | 15.25 | 15.10 | 15.20 | - | 0.33% | 153,165 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.66% | 601,511 |
| 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 |
| Jul 21, 2025 | 15.40 | 15.45 | 15.30 | 15.30 | 15.30 | -0.97% | 576,076 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 613,006 |
| Jul 17, 2025 | 15.45 | 15.55 | 15.40 | 15.50 | 15.50 | 0.65% | 1,585,323 |
| Jul 16, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 482,522 |
| Jul 15, 2025 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | - | 615,652 |
| Jul 14, 2025 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | -0.64% | 771,428 |
| Jul 11, 2025 | 15.30 | 15.60 | 15.30 | 15.55 | 15.55 | 1.63% | 3,308,880 |
| Jul 10, 2025 | 15.20 | 15.30 | 15.15 | 15.30 | 15.30 | 0.33% | 666,059 |
| Jul 9, 2025 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | -0.97% | 886,962 |
| Jul 8, 2025 | 15.30 | 15.40 | 15.25 | 15.40 | 15.40 | 0.65% | 1,184,805 |
| Jul 7, 2025 | 15.00 | 15.35 | 15.00 | 15.30 | 15.30 | 1.32% | 1,141,708 |
| Jul 4, 2025 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | -0.33% | 391,264 |
| Jul 3, 2025 | 14.95 | 15.15 | 14.95 | 15.15 | 15.15 | 1.00% | 767,457 |
| Jul 2, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 460,570 |
| Jul 1, 2025 | 14.90 | 15.15 | 14.90 | 15.10 | 15.10 | 1.34% | 1,224,128 |
| Jun 30, 2025 | 14.90 | 14.95 | 14.80 | 14.90 | 14.90 | -4.49% | 2,873,525 |
| Jun 27, 2025 | 15.55 | 15.60 | 15.50 | 15.60 | 14.82 | 0.32% | 3,413,917 |
| Jun 26, 2025 | 15.50 | 15.55 | 15.45 | 15.55 | 14.77 | 0.32% | 1,418,425 |
| Jun 25, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 14.73 | 0.65% | 1,424,843 |
| Jun 24, 2025 | 15.40 | 15.40 | 15.35 | 15.40 | 14.63 | 0.65% | 770,947 |
| Jun 23, 2025 | 15.40 | 15.45 | 15.30 | 15.30 | 14.54 | -0.65% | 1,608,058 |
| Jun 20, 2025 | 15.45 | 15.50 | 15.40 | 15.40 | 14.63 | -0.32% | 609,589 |
| Jun 19, 2025 | 15.40 | 15.45 | 15.40 | 15.45 | 14.68 | - | 535,201 |
| Jun 18, 2025 | 15.45 | 15.50 | 15.40 | 15.45 | 14.68 | - | 868,547 |
| Jun 17, 2025 | 15.40 | 15.45 | 15.40 | 15.45 | 14.68 | 0.65% | 467,246 |
| Jun 16, 2025 | 15.35 | 15.45 | 15.35 | 15.35 | 14.58 | - | 689,662 |
| Jun 13, 2025 | 15.35 | 15.45 | 15.35 | 15.35 | 14.58 | -0.32% | 578,904 |
| Jun 12, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.63 | -0.65% | 466,633 |
| Jun 11, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 14.73 | 0.65% | 789,636 |
| Jun 10, 2025 | 15.35 | 15.60 | 15.35 | 15.40 | 14.63 | 0.33% | 1,278,671 |
| Jun 9, 2025 | 15.40 | 15.45 | 15.35 | 15.35 | 14.58 | - | 327,848 |
| Jun 6, 2025 | 15.35 | 15.40 | 15.35 | 15.35 | 14.58 | - | 323,011 |
| Jun 5, 2025 | 15.35 | 15.45 | 15.35 | 15.35 | 14.58 | -0.65% | 253,252 |
| Jun 4, 2025 | 15.40 | 15.45 | 15.30 | 15.45 | 14.68 | 0.98% | 576,314 |
| Jun 3, 2025 | 15.35 | 15.35 | 15.25 | 15.30 | 14.54 | 0.33% | 361,885 |
| Jun 2, 2025 | 15.50 | 15.50 | 15.20 | 15.25 | 14.49 | -1.61% | 653,377 |
| May 29, 2025 | 15.45 | 15.50 | 15.35 | 15.50 | 14.73 | 0.98% | 1,538,001 |
| May 28, 2025 | 15.45 | 15.45 | 15.35 | 15.35 | 14.58 | - | 197,525 |
| May 27, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 14.58 | -0.97% | 554,871 |
| May 26, 2025 | 15.35 | 15.55 | 15.35 | 15.50 | 14.73 | 0.32% | 1,088,151 |
| May 23, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 14.68 | -0.32% | 384,396 |