China Bills Finance Corporation (TPE:2820)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.05 (-0.30%)
May 15, 2026, 1:30 PM CST
China Bills Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16.80 | 16.80 | 16.65 | 16.70 | 16.70 | -0.30% | 2,712,947 |
| May 14, 2026 | 16.90 | 16.95 | 16.75 | 16.75 | 16.75 | -0.89% | 1,838,938 |
| May 13, 2026 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | - | 1,166,757 |
| May 12, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 1,736,148 |
| May 11, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.48% | 2,477,260 |
| May 8, 2026 | 16.85 | 16.90 | 16.75 | 16.85 | 16.85 | - | 1,088,081 |
| May 7, 2026 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | - | 1,524,533 |
| May 6, 2026 | 16.95 | 16.95 | 16.75 | 16.85 | 16.85 | - | 2,647,960 |
| May 5, 2026 | 16.90 | 16.90 | 16.80 | 16.85 | 16.85 | -0.30% | 1,288,061 |
| May 4, 2026 | 17.10 | 17.20 | 16.80 | 16.90 | 16.90 | 0.60% | 2,930,201 |
| Apr 30, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 1,243,466 |
| Apr 29, 2026 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -0.59% | 856,815 |
| Apr 28, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 968,775 |
| Apr 27, 2026 | 16.75 | 16.85 | 16.70 | 16.85 | 16.85 | 0.30% | 896,221 |
| 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% | 1,451,322 |
| 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 | - | 738,459 |
| 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 |