China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.35
+0.05 (0.31%)
Aug 7, 2026, 1:30 PM CST
China Bills Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.40 | 16.45 | 16.35 | 16.40 | - | 0.61% | 416,194 |
| Aug 6, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 1,107,607 |
| Aug 5, 2026 | 16.35 | 16.40 | 16.30 | 16.30 | 16.30 | - | 1,241,628 |
| Aug 4, 2026 | 16.45 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 5,286,694 |
| Aug 3, 2026 | 16.70 | 16.80 | 16.45 | 16.50 | 16.50 | -1.49% | 2,927,554 |
| Jul 31, 2026 | 16.60 | 16.90 | 16.60 | 16.75 | 16.75 | 0.60% | 2,575,006 |
| Jul 30, 2026 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | 0.30% | 1,774,937 |
| Jul 29, 2026 | 16.60 | 16.65 | 16.35 | 16.60 | 16.60 | 0.61% | 2,496,218 |
| Jul 28, 2026 | 16.55 | 16.60 | 16.45 | 16.50 | 16.50 | -0.30% | 1,703,583 |
| Jul 27, 2026 | 16.55 | 16.70 | 16.50 | 16.55 | 16.55 | - | 1,570,827 |
| Jul 24, 2026 | 16.45 | 16.55 | 16.40 | 16.55 | 16.55 | 0.61% | 1,598,196 |
| Jul 23, 2026 | 16.55 | 16.65 | 16.45 | 16.45 | 16.45 | -0.60% | 1,342,106 |
| Jul 22, 2026 | 16.60 | 16.75 | 16.55 | 16.55 | 16.55 | -0.90% | 1,280,858 |
| Jul 21, 2026 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 0.91% | 1,670,943 |
| Jul 20, 2026 | 16.50 | 16.60 | 16.40 | 16.55 | 16.55 | 0.61% | 2,528,560 |
| Jul 17, 2026 | 16.60 | 16.65 | 16.40 | 16.45 | 16.45 | -1.20% | 4,251,155 |
| Jul 16, 2026 | 16.65 | 16.70 | 16.55 | 16.65 | 16.65 | - | 1,215,537 |
| Jul 15, 2026 | 16.60 | 16.70 | 16.55 | 16.65 | 16.65 | - | 1,880,979 |
| Jul 14, 2026 | 16.65 | 16.75 | 16.55 | 16.65 | 16.65 | - | 3,071,782 |
| Jul 13, 2026 | 16.95 | 17.05 | 16.65 | 16.65 | 16.65 | -2.35% | 4,646,479 |
| Jul 9, 2026 | 17.25 | 17.25 | 16.90 | 17.05 | 17.05 | -1.16% | 2,495,193 |
| Jul 8, 2026 | 17.25 | 17.35 | 17.10 | 17.25 | 17.25 | - | 3,058,049 |
| Jul 7, 2026 | 17.15 | 17.25 | 17.00 | 17.25 | 17.25 | 0.88% | 4,025,888 |
| Jul 6, 2026 | 16.85 | 17.15 | 16.85 | 17.10 | 17.10 | 1.48% | 3,025,275 |
| Jul 3, 2026 | 16.70 | 16.95 | 16.70 | 16.85 | 16.85 | 0.30% | 2,659,713 |
| Jul 2, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -0.28% | 9,222,051 |
| Jul 1, 2026 | 17.75 | 17.80 | 17.65 | 17.75 | 16.85 | 0.57% | 4,139,317 |
| Jun 30, 2026 | 17.70 | 17.80 | 17.55 | 17.65 | 16.75 | -0.28% | 5,088,759 |
| Jun 29, 2026 | 17.80 | 17.85 | 17.65 | 17.70 | 16.80 | -0.56% | 3,368,034 |
| Jun 26, 2026 | 17.75 | 17.90 | 17.60 | 17.80 | 16.89 | -0.28% | 3,383,328 |
| Jun 25, 2026 | 17.70 | 18.00 | 17.70 | 17.85 | 16.94 | 0.85% | 2,117,027 |
| Jun 24, 2026 | 17.70 | 17.75 | 17.60 | 17.70 | 16.80 | - | 1,894,728 |
| Jun 23, 2026 | 17.75 | 17.80 | 17.65 | 17.70 | 16.80 | -0.28% | 1,903,787 |
| Jun 22, 2026 | 17.85 | 17.85 | 17.65 | 17.75 | 16.85 | -0.56% | 2,901,647 |
| Jun 18, 2026 | 17.90 | 18.05 | 17.65 | 17.85 | 16.94 | - | 3,571,526 |
| Jun 17, 2026 | 17.85 | 18.00 | 17.80 | 17.85 | 16.94 | - | 2,845,956 |
| Jun 16, 2026 | 17.80 | 17.95 | 17.75 | 17.85 | 16.94 | 0.56% | 3,486,173 |
| Jun 15, 2026 | 17.85 | 17.85 | 17.65 | 17.75 | 16.85 | 0.28% | 2,818,535 |
| Jun 12, 2026 | 17.65 | 17.80 | 17.60 | 17.70 | 16.80 | 0.57% | 2,218,251 |
| Jun 11, 2026 | 17.75 | 17.75 | 17.45 | 17.60 | 16.71 | - | 2,795,131 |
| Jun 10, 2026 | 17.35 | 17.65 | 17.35 | 17.60 | 16.71 | 1.15% | 5,339,858 |
| Jun 9, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 16.52 | 2.96% | 4,335,707 |
| Jun 8, 2026 | 17.00 | 17.00 | 16.85 | 16.90 | 16.04 | -1.74% | 2,436,739 |
| Jun 5, 2026 | 17.10 | 17.25 | 17.05 | 17.20 | 16.33 | 0.29% | 2,429,051 |
| Jun 4, 2026 | 17.20 | 17.35 | 17.15 | 17.15 | 16.28 | - | 3,024,337 |
| Jun 3, 2026 | 17.00 | 17.30 | 16.90 | 17.15 | 16.28 | 0.88% | 5,493,699 |
| Jun 2, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.14 | 1.49% | 2,373,078 |
| Jun 1, 2026 | 16.80 | 16.80 | 16.70 | 16.75 | 15.90 | -0.30% | 2,183,445 |
| May 29, 2026 | 16.75 | 16.80 | 16.70 | 16.80 | 15.95 | 0.60% | 1,338,822 |
| May 28, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 15.85 | - | 832,179 |