China Bills Finance Corporation - 2820.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.7	16.7	16.7	16.75	16.65	217,899
November 06, 2025	16.7	16.75	16.75	16.8	16.65	720,646
November 05, 2025	16.8	16.65	16.65	16.8	16.6	594,318
November 04, 2025	16.7	16.8	16.8	16.85	16.7	712,982
November 03, 2025	16.65	16.7	16.7	16.8	16.65	1.16M
October 31, 2025	16.8	16.65	16.65	16.85	16.6	684,005
October 30, 2025	16.7	16.75	16.75	16.75	16.65	474,663
October 29, 2025	16.65	16.6	16.6	16.7	16.6	533,038
October 28, 2025	16.8	16.65	16.65	16.8	16.65	530,901
October 27, 2025	16.8	16.8	16.8	16.85	16.7	569,005
October 23, 2025	16.75	16.8	16.8	16.8	16.7	207,090
October 22, 2025	16.75	16.75	16.75	16.75	16.6	418,668
October 21, 2025	16.85	16.6	16.6	16.85	16.6	1.05M
October 20, 2025	16.85	16.8	16.8	16.85	16.7	550,799
October 17, 2025	16.85	16.85	16.85	17	16.85	1.42M
October 16, 2025	16.75	16.75	16.75	16.8	16.65	839,310
October 15, 2025	16.65	16.75	16.75	16.8	16.55	1.23M
October 14, 2025	16.6	16.65	16.65	16.7	16.5	1.56M
October 13, 2025	16.35	16.55	16.55	16.55	16.3	1.46M
October 09, 2025	16.3	16.25	16.25	16.3	16.15	649,071
October 08, 2025	16.4	16.3	16.3	16.4	16.25	526,569
October 07, 2025	16.35	16.3	16.3	16.35	16.2	726,051
October 03, 2025	16.35	16.4	16.4	16.4	16.25	559,616
October 02, 2025	16.45	16.35	16.35	16.5	16.3	718,861
October 01, 2025	16.4	16.4	16.4	16.4	16.2	625,463
September 30, 2025	16.25	16.25	16.25	16.3	16.2	596,889
September 29, 2025	16.2	16.2	16.2	16.2	16.2	0
September 26, 2025	16.15	16.2	16.2	16.2	16.1	453,825
September 25, 2025	16.3	16.15	16.15	16.3	16.15	835,726
September 24, 2025	16.2	16.25	16.25	16.3	16.2	271,888
September 23, 2025	16.25	16.2	16.2	16.3	16.1	914,555
September 22, 2025	16.4	16.25	16.25	16.4	16.25	333,927
September 19, 2025	16.25	16.3	16.3	16.3	16.15	670,937
September 18, 2025	16.35	16.25	16.25	16.35	16.25	875,369
September 17, 2025	16.25	16.25	16.25	16.35	16.2	1.2M
September 16, 2025	16.6	16.25	16.25	16.6	16.2	2.33M
September 15, 2025	16.75	16.6	16.6	16.75	16.5	1.19M
September 12, 2025	16.75	16.75	16.75	16.9	16.7	1.17M
September 11, 2025	16.8	16.65	16.65	17	16.65	4.15M
September 10, 2025	16.95	17.1	17.1	17.1	16.9	1.36M
September 09, 2025	16.9	17	17	17	16.9	700,340
September 08, 2025	17	16.9	16.9	17	16.8	1.45M
September 05, 2025	17.05	17	17	17.05	16.9	793,874
September 04, 2025	17.05	17.05	17.05	17.1	16.85	1.49M
September 03, 2025	16.85	17.05	17.05	17.2	16.85	3.31M
September 02, 2025	16.65	16.85	16.85	16.9	16.65	1.88M
September 01, 2025	16.7	16.6	16.6	16.75	16.6	982,715
August 29, 2025	16.65	16.6	16.6	16.65	16.5	485,850
August 28, 2025	16.5	16.6	16.6	16.7	16.5	697,783
August 27, 2025	16.55	16.5	16.5	16.6	16.4	1.32M
August 26, 2025	16.6	16.55	16.55	16.6	16.4	2.22M
August 25, 2025	16.65	16.65	16.65	16.75	16.65	897,428
August 22, 2025	16.65	16.6	16.6	16.7	16.55	1.43M
August 21, 2025	16.65	16.65	16.65	16.75	16.6	1.09M
August 20, 2025	16.6	16.6	16.6	16.75	16.5	2.48M
August 19, 2025	16.4	16.4	16.4	16.5	16.25	1.47M
August 18, 2025	16.4	16.4	16.4	16.6	16.3	1.67M
August 15, 2025	16.5	16.3	16.3	16.55	16.25	1.63M
August 14, 2025	16.2	16.45	16.45	16.55	16.2	3.31M
August 13, 2025	15.7	16.15	16.15	16.2	15.7	4.59M

China Bills Finance Corporation (2820.TW) TAI