Skip to main content
China Bills Finance Corporation (TPE:2820)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.75
-0.20 (-1.18%)
Mar 9, 2026, 1:35 PM CST

China Bills Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7516.8516.6016.7516.75-1.18%4,203,974
Mar 6, 202616.8517.0016.8516.9516.950.59%612,229
Mar 5, 202617.0017.0516.8016.8516.850.30%831,942
Mar 4, 202617.0517.1016.7016.8016.80-2.04%2,915,638
Mar 3, 202617.1017.2517.1017.1517.15-0.58%795,516
Mar 2, 202617.0017.2516.9017.2517.250.58%2,020,778
Feb 26, 202617.2017.2517.1517.1517.15-0.29%1,112,749
Feb 25, 202617.3017.3517.1017.2017.20-0.86%1,582,720
Feb 24, 202617.2517.4017.2517.3517.35-0.57%1,552,060
Feb 23, 202617.3017.6517.2517.4517.451.16%3,448,558
Feb 11, 202617.0017.2517.0017.2517.251.47%4,136,562
Feb 10, 202616.8017.0016.7517.0017.003.66%4,298,307
Feb 9, 202616.3516.5016.3516.4016.400.31%767,743
Feb 6, 202616.3516.4516.3016.3516.35-0.61%530,549
Feb 5, 202616.3516.4516.3516.4516.450.61%842,589
Feb 4, 202616.2516.3516.2516.3516.350.31%674,269
Feb 3, 202616.1516.3516.1516.3016.300.93%1,458,876
Feb 2, 202616.2516.3016.0516.1516.15-0.62%1,753,681
Jan 30, 202616.3516.3516.2516.2516.25-0.61%1,081,104
Jan 29, 202616.3516.3516.2516.3516.35-741,856
Jan 28, 202616.3516.3516.2516.3516.350.31%1,921,931
Jan 27, 202616.3016.3516.3016.3016.30-744,068
Jan 26, 202616.4516.4516.3016.3016.30-0.31%1,431,761
Jan 23, 202616.3516.4016.3016.3516.350.31%408,161
Jan 22, 202616.3516.3516.3016.3016.30-0.31%670,736
Jan 21, 202616.3516.3516.3016.3516.35-766,901
Jan 20, 202616.3516.4016.3516.3516.35-731,664
Jan 19, 202616.3516.4016.3016.3516.35-781,237
Jan 16, 202616.4016.4516.3516.3516.35-0.61%912,049
Jan 15, 202616.4516.5016.4016.4516.45-556,887
Jan 14, 202616.4516.5516.4016.4516.45-723,993
Jan 13, 202616.4016.4516.3016.4516.450.30%1,169,448
Jan 12, 202616.4016.4516.4016.4016.40-650,533
Jan 9, 202616.4016.5016.4016.4016.40-620,889
Jan 8, 202616.4516.5016.4016.4016.40-0.30%751,259
Jan 7, 202616.5016.5016.4016.4516.45-0.30%1,053,179
Jan 6, 202616.5016.6016.4516.5016.50-869,047
Jan 5, 202616.8016.8016.3016.5016.50-2.08%3,796,845
Jan 2, 202616.8516.9016.8516.8516.85-0.30%430,061
Dec 31, 202516.9516.9516.8516.9016.90-353,499
Dec 30, 202516.9016.9516.8516.9016.90-0.29%293,790
Dec 29, 202516.9016.9516.8516.9516.950.30%366,853
Dec 26, 202516.8516.9516.8516.9016.900.30%525,340
Dec 24, 202516.9016.9516.8516.8516.85-0.30%404,127
Dec 23, 202516.9516.9516.9016.9016.90-0.29%273,313
Dec 22, 202516.9016.9516.8016.9516.950.30%848,414
Dec 19, 202516.8016.9016.8016.9016.900.60%386,372
Dec 18, 202516.8016.9016.8016.8016.80-742,955
Dec 17, 202516.8516.9016.8016.8016.80-0.30%673,032
Dec 16, 202516.8016.8516.7516.8516.850.30%808,060
Dec 15, 202516.8516.8516.8016.8016.80-0.30%594,096
Dec 12, 202516.9016.9516.8516.8516.85-616,419
Dec 11, 202516.8517.0016.8016.8516.850.60%1,126,923
Dec 10, 202516.7016.8516.6516.7516.750.60%1,308,258
Dec 9, 202516.6516.7016.6016.6516.650.30%604,654
Dec 8, 202516.6016.7016.5516.6016.600.30%587,999
Dec 5, 202516.6516.7016.5516.5516.55-0.60%666,823
Dec 4, 202516.6016.6516.5516.6516.65-342,340
Dec 3, 202516.6516.7016.6016.6516.65-319,044
Dec 2, 202516.7016.7016.6016.6516.65-0.30%362,981
Dec 1, 202516.5516.7016.5516.7016.70-422,991
Nov 28, 202516.6516.7016.5516.7016.700.30%375,578
Nov 27, 202516.5516.6516.5516.6516.650.30%414,327
Nov 26, 202516.6516.6516.5516.6016.60-331,707
Nov 25, 202516.6516.6516.5016.6016.60-0.30%666,422
Nov 24, 202516.5516.6516.5516.6516.650.60%1,190,046
Nov 21, 202516.7016.7016.4516.5516.55-1,256,807
Nov 20, 202516.6016.7016.5516.5516.550.30%1,750,777
Nov 19, 202516.5016.5516.3516.5016.501.23%2,358,934
Nov 18, 202516.3516.4016.3016.3016.30-0.31%937,004
Nov 17, 202516.5516.5516.3016.3516.35-1.21%2,520,897
Nov 14, 202516.5016.6016.5016.5516.55-1,102,960
Nov 13, 202516.6516.6516.5016.5516.55-0.60%832,109
Nov 12, 202516.7016.7016.6016.6516.65-323,049
Nov 11, 202516.6516.7016.6016.6516.65-406,173
Nov 10, 202516.6516.7016.6016.6516.65-0.30%432,496
Nov 7, 202516.7016.7516.6516.7016.70-0.30%246,674
Nov 6, 202516.7016.8016.6516.7516.750.60%720,646
Nov 5, 202516.8016.8016.6016.6516.65-0.89%594,318
Nov 4, 202516.7016.8516.7016.8016.800.60%712,982
Nov 3, 202516.6516.8016.6516.7016.700.30%1,164,784
Oct 31, 202516.8016.8516.6016.6516.65-0.60%684,005
Oct 30, 202516.7016.7516.6516.7516.750.90%474,663
Oct 29, 202516.6516.7016.6016.6016.60-0.30%533,038
Oct 28, 202516.8016.8016.6516.6516.65-0.89%530,901
Oct 27, 202516.8016.8516.7016.8016.80-569,005
Oct 23, 202516.7516.8016.7016.8016.800.30%207,090
Oct 22, 202516.7516.7516.6016.7516.750.90%418,668
Oct 21, 202516.8516.8516.6016.6016.60-1.19%1,046,340
Oct 20, 202516.8516.8516.7016.8016.80-0.30%550,799
Oct 17, 202516.8517.0016.8516.8516.850.60%1,425,558
Oct 16, 202516.7516.8016.6516.7516.75-839,310
Oct 15, 202516.6516.8016.5516.7516.750.60%1,232,262
Oct 14, 202516.6016.7016.5016.6516.650.60%1,562,473
Oct 13, 202516.3516.5516.3016.5516.551.85%1,458,703
Oct 9, 202516.3016.3016.1516.2516.25-0.31%649,071
Oct 8, 202516.4016.4016.2516.3016.30-526,569
Oct 7, 202516.3516.3516.2016.3016.30-0.61%726,051
Oct 3, 202516.3516.4016.2516.4016.400.31%559,616
Oct 2, 202516.4516.5016.3016.3516.35-0.30%718,861