China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.60
-0.05 (-0.30%)
Aug 29, 2025, 2:38 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |