China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.80
-0.05 (-0.30%)
Oct 20, 2025, 2:38 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | 0.60% | 1,421,367 |
| 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 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| 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 |
| Sep 18, 2025 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | - | 878,649 |
| Sep 17, 2025 | 16.25 | 16.35 | 16.20 | 16.25 | 16.25 | - | 1,208,455 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.20 | 16.25 | 16.25 | -2.11% | 2,344,875 |
| Sep 15, 2025 | 16.75 | 16.75 | 16.50 | 16.60 | 16.60 | -0.90% | 1,197,032 |
| Sep 12, 2025 | 16.75 | 16.90 | 16.70 | 16.75 | 16.75 | 0.60% | 1,167,669 |
| Sep 11, 2025 | 16.80 | 17.00 | 16.65 | 16.65 | 16.65 | -2.63% | 4,147,239 |
| Sep 10, 2025 | 16.95 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 1,359,580 |
| Sep 9, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 705,361 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 1,446,026 |
| Sep 5, 2025 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | -0.29% | 849,644 |
| Sep 4, 2025 | 17.05 | 17.10 | 16.85 | 17.05 | 17.05 | - | 1,490,315 |
| Sep 3, 2025 | 16.85 | 17.20 | 16.85 | 17.05 | 17.05 | 1.19% | 3,430,620 |
| Sep 2, 2025 | 16.65 | 16.90 | 16.65 | 16.85 | 16.85 | 1.51% | 1,884,038 |
| Sep 1, 2025 | 16.70 | 16.75 | 16.60 | 16.60 | 16.60 | - | 982,715 |
| 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 |