China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.90
-0.05 (-0.29%)
Dec 23, 2025, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 1.23% | 2,358,934 |
| Nov 18, 2025 | 16.35 | 16.40 | 16.30 | 16.30 | 16.30 | -0.31% | 937,004 |
| Nov 17, 2025 | 16.55 | 16.55 | 16.30 | 16.35 | 16.35 | -1.21% | 2,520,897 |
| Nov 14, 2025 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | - | 1,102,960 |
| Nov 13, 2025 | 16.65 | 16.65 | 16.50 | 16.55 | 16.55 | -0.60% | 832,109 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | - | 323,049 |
| Nov 11, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | - | 406,173 |
| Nov 10, 2025 | 16.65 | 16.70 | 16.60 | 16.65 | 16.65 | -0.30% | 432,496 |
| Nov 7, 2025 | 16.70 | 16.75 | 16.65 | 16.70 | 16.70 | -0.30% | 246,674 |
| Nov 6, 2025 | 16.70 | 16.80 | 16.65 | 16.75 | 16.75 | 0.60% | 720,646 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.89% | 594,318 |
| Nov 4, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.60% | 712,982 |
| Nov 3, 2025 | 16.65 | 16.80 | 16.65 | 16.70 | 16.70 | 0.30% | 1,164,784 |
| Oct 31, 2025 | 16.80 | 16.85 | 16.60 | 16.65 | 16.65 | -0.60% | 684,005 |
| Oct 30, 2025 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 0.90% | 474,663 |
| Oct 29, 2025 | 16.65 | 16.70 | 16.60 | 16.60 | 16.60 | -0.30% | 533,038 |
| Oct 28, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | 530,901 |
| Oct 27, 2025 | 16.80 | 16.85 | 16.70 | 16.80 | 16.80 | - | 569,005 |
| Oct 23, 2025 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 0.30% | 207,090 |
| Oct 22, 2025 | 16.75 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 418,668 |
| Oct 21, 2025 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | -1.19% | 1,046,340 |
| Oct 20, 2025 | 16.85 | 16.85 | 16.70 | 16.80 | 16.80 | -0.30% | 550,799 |
| Oct 17, 2025 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | 0.60% | 1,425,558 |
| 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 |