China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.80
-0.10 (-0.59%)
Apr 24, 2026, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | -0.59% | 1,473,675 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | -0.59% | 2,095,477 |
| Apr 22, 2026 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | -0.29% | 1,193,255 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.00 | 17.05 | 17.05 | -0.58% | 1,418,683 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | -0.29% | 1,099,553 |
| Apr 17, 2026 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | -0.58% | 1,213,762 |
| Apr 16, 2026 | 17.20 | 17.35 | 17.15 | 17.30 | 17.30 | 0.87% | 1,322,024 |
| Apr 15, 2026 | 17.20 | 17.25 | 17.10 | 17.15 | 17.15 | - | 865,883 |
| Apr 14, 2026 | 17.00 | 17.20 | 17.00 | 17.15 | 17.15 | 1.18% | 1,102,555 |
| Apr 13, 2026 | 17.00 | 17.05 | 16.90 | 16.95 | 16.95 | -0.29% | 889,069 |
| Apr 10, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | - | 1,022,699 |
| Apr 9, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 642,706 |
| Apr 8, 2026 | 16.90 | 17.00 | 16.85 | 16.95 | 16.95 | 0.59% | 1,213,942 |
| Apr 7, 2026 | 16.75 | 16.90 | 16.75 | 16.85 | 16.85 | 0.60% | 618,647 |
| Apr 2, 2026 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | -0.30% | 606,428 |
| Apr 1, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | 740,740 |
| Mar 31, 2026 | 16.70 | 16.80 | 16.65 | 16.80 | 16.80 | 0.30% | 667,711 |
| Mar 30, 2026 | 16.70 | 16.80 | 16.65 | 16.75 | 16.75 | - | 737,967 |
| Mar 27, 2026 | 16.80 | 16.85 | 16.70 | 16.75 | 16.75 | -0.30% | 793,267 |
| Mar 26, 2026 | 16.85 | 16.85 | 16.75 | 16.80 | 16.80 | - | 630,627 |
| Mar 25, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 0.30% | 742,098 |
| Mar 24, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 636,625 |
| Mar 23, 2026 | 16.60 | 16.75 | 16.55 | 16.60 | 16.60 | -0.90% | 1,390,817 |
| Mar 20, 2026 | 16.75 | 16.80 | 16.70 | 16.75 | 16.75 | -0.30% | 782,268 |
| Mar 19, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.88% | 777,885 |
| Mar 18, 2026 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | 0.30% | 724,320 |
| Mar 17, 2026 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | 0.30% | 898,717 |
| Mar 16, 2026 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -1.17% | 1,092,395 |
| Mar 13, 2026 | 16.95 | 17.05 | 16.85 | 17.05 | 17.05 | 0.29% | 1,031,561 |
| Mar 12, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | -0.58% | 970,511 |
| Mar 11, 2026 | 16.95 | 17.25 | 16.90 | 17.10 | 17.10 | 1.18% | 1,498,656 |
| Mar 10, 2026 | 16.85 | 17.00 | 16.80 | 16.90 | 16.90 | 0.90% | 827,478 |
| Mar 9, 2026 | 16.75 | 16.85 | 16.60 | 16.75 | 16.75 | -1.18% | 4,203,974 |
| Mar 6, 2026 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 0.59% | 613,444 |
| Mar 5, 2026 | 17.00 | 17.05 | 16.80 | 16.85 | 16.85 | 0.30% | 831,942 |
| Mar 4, 2026 | 17.05 | 17.10 | 16.70 | 16.80 | 16.80 | -2.04% | 2,915,638 |
| Mar 3, 2026 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | -0.58% | 795,516 |
| Mar 2, 2026 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 0.58% | 2,128,545 |
| Feb 26, 2026 | 17.20 | 17.25 | 17.15 | 17.15 | 17.15 | -0.29% | 1,112,749 |
| Feb 25, 2026 | 17.30 | 17.35 | 17.10 | 17.20 | 17.20 | -0.86% | 1,585,021 |
| Feb 24, 2026 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | -0.57% | 1,552,060 |
| Feb 23, 2026 | 17.30 | 17.65 | 17.25 | 17.45 | 17.45 | 1.16% | 3,448,558 |
| Feb 11, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 4,136,562 |
| Feb 10, 2026 | 16.80 | 17.00 | 16.75 | 17.00 | 17.00 | 3.66% | 4,298,307 |
| Feb 9, 2026 | 16.35 | 16.50 | 16.35 | 16.40 | 16.40 | 0.31% | 767,743 |
| Feb 6, 2026 | 16.35 | 16.45 | 16.30 | 16.35 | 16.35 | -0.61% | 530,549 |
| Feb 5, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 0.61% | 842,589 |
| Feb 4, 2026 | 16.25 | 16.35 | 16.25 | 16.35 | 16.35 | 0.31% | 674,269 |
| Feb 3, 2026 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 0.93% | 1,458,876 |
| Feb 2, 2026 | 16.25 | 16.30 | 16.05 | 16.15 | 16.15 | -0.62% | 1,753,681 |