Skip to main content
logo
China Bills Finance Corporation (TPE:2820)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.20
+0.05 (0.29%)
Jun 5, 2026, 1:30 PM CST

China Bills Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202617.2017.3517.1517.1517.15-3,023,449
Jun 3, 202617.0017.3016.9017.1517.150.88%5,493,699
Jun 2, 202616.7017.0016.7017.0017.001.49%2,373,078
Jun 1, 202616.8016.8016.7016.7516.75-0.30%2,141,744
May 29, 202616.7516.8016.7016.8016.800.60%1,338,822
May 28, 202616.7516.7516.7016.7016.70-832,179
May 27, 202616.8016.8016.7016.7016.70-0.60%933,586
May 26, 202616.7516.8016.6516.8016.80-1,438,000
May 25, 202616.8516.8516.7016.8016.80-0.59%1,764,351
May 22, 202616.8516.9016.7516.9016.90-931,613
May 21, 202616.8516.9016.8016.9016.900.30%545,870
May 20, 202616.8516.8516.7516.8516.85-725,339
May 19, 202616.7016.8516.6516.8516.850.90%539,382
May 18, 202616.7016.7516.6016.7016.70-1,689,874
May 15, 202616.8016.8016.6516.7016.70-0.30%2,714,026
May 14, 202616.9016.9516.7516.7516.75-0.89%1,838,938
May 13, 202616.9016.9516.8516.9016.90-1,166,757
May 12, 202617.0017.1016.9016.9016.90-1.17%1,736,148
May 11, 202616.9017.1016.9017.1017.101.48%2,477,260
May 8, 202616.8516.9016.7516.8516.85-1,088,081
May 7, 202616.8016.8516.7516.8516.85-1,524,533
May 6, 202616.9516.9516.7516.8516.85-2,647,960
May 5, 202616.9016.9016.8016.8516.85-0.30%1,288,061
May 4, 202617.1017.2016.8016.9016.900.60%2,930,201
Apr 30, 202617.0017.0016.8016.8016.80-0.59%1,243,466
Apr 29, 202617.0017.0016.8516.9016.90-0.59%856,815
Apr 28, 202616.8017.0016.8017.0017.000.89%968,775
Apr 27, 202616.7516.8516.7016.8516.850.30%896,221
Apr 24, 202616.9016.9016.7516.8016.80-0.59%1,473,675
Apr 23, 202617.0017.0016.7516.9016.90-0.59%2,095,477
Apr 22, 202617.1017.1016.9517.0017.00-0.29%1,193,255
Apr 21, 202617.2017.2017.0017.0517.05-0.58%1,451,322
Apr 20, 202617.3017.3017.1017.1517.15-0.29%1,099,553
Apr 17, 202617.3017.3517.1517.2017.20-0.58%1,213,762
Apr 16, 202617.2017.3517.1517.3017.300.87%1,322,024
Apr 15, 202617.2017.2517.1017.1517.15-865,883
Apr 14, 202617.0017.2017.0017.1517.151.18%1,102,555
Apr 13, 202617.0017.0516.9016.9516.95-0.29%889,069
Apr 10, 202617.0017.0516.9517.0017.00-1,022,699
Apr 9, 202616.9517.0016.9017.0017.000.29%642,706
Apr 8, 202616.9017.0016.8516.9516.950.59%1,213,942
Apr 7, 202616.7516.9016.7516.8516.850.60%618,647
Apr 2, 202616.9016.9016.7516.7516.75-0.30%606,428
Apr 1, 202616.9016.9016.8016.8016.80-740,740
Mar 31, 202616.7016.8016.6516.8016.800.30%667,711
Mar 30, 202616.7016.8016.6516.7516.75-738,459
Mar 27, 202616.8016.8516.7016.7516.75-0.30%793,267
Mar 26, 202616.8516.8516.7516.8016.80-630,627
Mar 25, 202616.9016.9016.7016.8016.800.30%742,098
Mar 24, 202616.6016.7516.6016.7516.750.90%636,625