Skip to main content
China Bills Finance Corporation (TPE:2820)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.90
-0.10 (-0.59%)
Apr 29, 2026, 1:30 PM CST

China Bills Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,418,683
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, 202616.7016.8016.6516.7516.75-737,967
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
Mar 23, 202616.6016.7516.5516.6016.60-0.90%1,390,817
Mar 20, 202616.7516.8016.7016.7516.75-0.30%782,268
Mar 19, 202616.8516.8516.8016.8016.80-0.88%777,885
Mar 18, 202617.0017.0016.8516.9516.950.30%724,320
Mar 17, 202616.8516.9516.8016.9016.900.30%898,717
Mar 16, 202617.0517.0516.8516.8516.85-1.17%1,092,395
Mar 13, 202616.9517.0516.8517.0517.050.29%1,031,561
Mar 12, 202617.0017.0516.9517.0017.00-0.58%970,511
Mar 11, 202616.9517.2516.9017.1017.101.18%1,498,656
Mar 10, 202616.8517.0016.8016.9016.900.90%827,478
Mar 9, 202616.7516.8516.6016.7516.75-1.18%4,203,974
Mar 6, 202616.8517.0016.8516.9516.950.59%613,444
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%2,128,545
Feb 26, 202617.2017.2517.1517.1517.15-0.29%1,112,749
Feb 25, 202617.3017.3517.1017.2017.20-0.86%1,585,021
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%912,552
Jan 15, 202616.4516.5016.4016.4516.45-556,887
Jan 14, 202616.4516.5516.4016.4516.45-726,206
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%431,497
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%390,349
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%589,393
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