China Bills Finance Corporation 2820
TWSE · Taiwan · Finance
TWD 16.75-0.10 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 16.75 | -0.59% | TWD 16.85 | TWD 16.85 | TWD 16.70 | 2.35M |
| 2026-09-30 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.95 | TWD 16.80 | 1.91M |
| 2026-09-29 | TWD 16.85 | -0.88% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 2.57M |
| 2026-09-24 | TWD 17.00 | -1.45% | TWD 17.25 | TWD 17.25 | TWD 16.95 | 3.55M |
| 2026-09-23 | TWD 17.25 | -0.29% | TWD 17.35 | TWD 17.35 | TWD 17.15 | 2.29M |
| 2026-09-22 | TWD 17.30 | -1.14% | TWD 17.40 | TWD 17.45 | TWD 17.25 | 2.12M |
| 2026-09-21 | TWD 17.50 | +0.29% | TWD 17.40 | TWD 17.50 | TWD 17.30 | 2.94M |
| 2026-09-18 | TWD 17.45 | 0.00% | TWD 17.45 | TWD 17.50 | TWD 17.20 | 3.75M |
| 2026-09-17 | TWD 17.45 | +0.87% | TWD 17.30 | TWD 17.60 | TWD 17.20 | 4.39M |
| 2026-09-16 | TWD 17.30 | -0.29% | TWD 17.35 | TWD 17.40 | TWD 17.10 | 3.24M |
| 2026-09-15 | TWD 17.35 | -0.29% | TWD 17.40 | TWD 17.40 | TWD 17.20 | 2.97M |
| 2026-09-14 | TWD 17.40 | 0.00% | TWD 17.30 | TWD 17.45 | TWD 17.20 | 3.22M |
| 2026-09-11 | TWD 17.40 | +2.05% | TWD 17.15 | TWD 17.45 | TWD 17.05 | 6.04M |
| 2026-09-10 | TWD 17.05 | +0.59% | TWD 16.95 | TWD 17.20 | TWD 16.95 | 2.92M |
| 2026-09-09 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.05 | TWD 16.90 | 1.64M |
| 2026-09-08 | TWD 17.00 | +0.89% | TWD 16.85 | TWD 17.05 | TWD 16.80 | 2.63M |
| 2026-09-07 | TWD 16.85 | -1.46% | TWD 17.10 | TWD 17.10 | TWD 16.75 | 3.69M |
| 2026-09-04 | TWD 17.10 | +0.29% | TWD 17.10 | TWD 17.15 | TWD 17.05 | 1.60M |
| 2026-09-03 | TWD 17.05 | +1.79% | TWD 16.75 | TWD 17.30 | TWD 16.75 | 6.65M |
| 2026-09-02 | TWD 16.75 | +1.21% | TWD 16.50 | TWD 16.80 | TWD 16.50 | 2.92M |
| 2026-09-01 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.60 | TWD 16.45 | 2.06M |
| 2026-08-31 | TWD 16.50 | -0.90% | TWD 16.60 | TWD 16.65 | TWD 16.50 | 2.89M |
| 2026-08-28 | TWD 16.65 | +0.30% | TWD 16.70 | TWD 16.70 | TWD 16.60 | 1.85M |
| 2026-08-27 | TWD 16.60 | -0.60% | TWD 16.60 | TWD 16.85 | TWD 16.60 | 2.44M |
| 2026-08-26 | TWD 16.70 | +2.14% | TWD 16.70 | TWD 16.80 | TWD 16.60 | 5.27M |
| 2026-08-25 | TWD 16.35 | -0.61% | TWD 16.35 | TWD 16.45 | TWD 16.35 | 1.43M |
| 2026-08-24 | TWD 16.45 | +0.30% | TWD 16.35 | TWD 16.45 | TWD 16.30 | 996.03K |
| 2026-08-21 | TWD 16.40 | +0.61% | TWD 16.30 | TWD 16.40 | TWD 16.30 | 856.61K |
| 2026-08-20 | TWD 16.30 | +0.31% | TWD 16.25 | TWD 16.40 | TWD 16.25 | 1.61M |
| 2026-08-19 | TWD 16.25 | 0.00% | TWD 16.25 | TWD 16.35 | TWD 16.20 | 1.19M |
| 2026-08-18 | TWD 16.25 | 0.00% | TWD 16.20 | TWD 16.35 | TWD 16.15 | 1.84M |
| 2026-08-17 | TWD 16.25 | -0.61% | TWD 16.30 | TWD 16.30 | TWD 16.15 | 2.49M |
| 2026-08-14 | TWD 16.35 | +0.62% | TWD 16.30 | TWD 16.40 | TWD 16.25 | 2.62M |
| 2026-08-13 | TWD 16.25 | +0.31% | TWD 16.30 | TWD 16.30 | TWD 16.15 | 3.07M |
| 2026-08-12 | TWD 16.20 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.20 | 2.59M |
| 2026-08-11 | TWD 16.20 | -0.92% | TWD 16.35 | TWD 16.35 | TWD 16.20 | 3.21M |
| 2026-08-10 | TWD 16.35 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.25 | 1.92M |
| 2026-08-07 | TWD 16.35 | +0.31% | TWD 16.40 | TWD 16.45 | TWD 16.30 | 1.39M |
| 2026-08-06 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.40 | TWD 16.30 | 1.10M |
| 2026-08-05 | TWD 16.30 | 0.00% | TWD 16.35 | TWD 16.40 | TWD 16.30 | 1.24M |
| 2026-08-04 | TWD 16.30 | -1.21% | TWD 16.45 | TWD 16.50 | TWD 16.20 | 5.26M |
| 2026-08-03 | TWD 16.50 | -1.49% | TWD 16.70 | TWD 16.80 | TWD 16.45 | 2.91M |
| 2026-07-31 | TWD 16.75 | +0.60% | TWD 16.60 | TWD 16.90 | TWD 16.60 | 2.55M |
| 2026-07-30 | TWD 16.65 | +0.30% | TWD 16.60 | TWD 16.70 | TWD 16.50 | 1.78M |
| 2026-07-29 | TWD 16.60 | +0.61% | TWD 16.60 | TWD 16.65 | TWD 16.35 | 2.48M |
| 2026-07-28 | TWD 16.50 | -0.30% | TWD 16.55 | TWD 16.60 | TWD 16.45 | 1.70M |
| 2026-07-27 | TWD 16.55 | 0.00% | TWD 16.55 | TWD 16.70 | TWD 16.50 | 1.57M |
| 2026-07-24 | TWD 16.55 | +0.61% | TWD 16.45 | TWD 16.55 | TWD 16.40 | 1.60M |
| 2026-07-23 | TWD 16.45 | -0.60% | TWD 16.55 | TWD 16.65 | TWD 16.45 | 1.34M |
| 2026-07-22 | TWD 16.55 | -0.90% | TWD 16.60 | TWD 16.75 | TWD 16.55 | 1.28M |
| 2026-07-21 | TWD 16.70 | +0.91% | TWD 16.55 | TWD 16.70 | TWD 16.50 | 1.67M |
| 2026-07-20 | TWD 16.55 | +0.61% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 2.52M |
| 2026-07-17 | TWD 16.45 | -1.20% | TWD 16.60 | TWD 16.65 | TWD 16.40 | 4.24M |
| 2026-07-16 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.70 | TWD 16.55 | 1.21M |
| 2026-07-15 | TWD 16.65 | 0.00% | TWD 16.60 | TWD 16.70 | TWD 16.55 | 1.88M |
| 2026-07-14 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.75 | TWD 16.55 | 3.06M |
| 2026-07-13 | TWD 16.65 | -2.35% | TWD 16.95 | TWD 17.05 | TWD 16.65 | 4.63M |
| 2026-07-10 | TWD 17.05 | 0.00% | TWD 17.05 | TWD 17.05 | TWD 17.05 | 0 |
| 2026-07-09 | TWD 17.05 | -1.16% | TWD 17.25 | TWD 17.25 | TWD 16.90 | 2.49M |
| 2026-07-08 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.35 | TWD 17.10 | 3.05M |
| 2026-07-07 | TWD 17.25 | +0.88% | TWD 17.15 | TWD 17.25 | TWD 17.00 | 4.00M |
| 2026-07-06 | TWD 17.10 | +1.48% | TWD 16.85 | TWD 17.15 | TWD 16.85 | 3.01M |
| 2026-07-03 | TWD 16.85 | +0.30% | TWD 16.70 | TWD 16.95 | TWD 16.70 | 2.65M |
| 2026-07-02 | TWD 16.80 | -5.35% | TWD 17.00 | TWD 17.00 | TWD 16.60 | 9.20M |
| 2026-07-01 | TWD 17.75 | +0.57% | TWD 17.75 | TWD 17.80 | TWD 17.65 | 4.13M |
| 2026-06-30 | TWD 17.65 | -0.28% | TWD 17.70 | TWD 17.80 | TWD 17.55 | 5.08M |
| 2026-06-29 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.85 | TWD 17.65 | 3.36M |
| 2026-06-26 | TWD 17.80 | -0.28% | TWD 17.75 | TWD 17.90 | TWD 17.60 | 3.37M |
| 2026-06-25 | TWD 17.85 | +0.85% | TWD 17.70 | TWD 18.00 | TWD 17.70 | 2.11M |
| 2026-06-24 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.75 | TWD 17.60 | 1.89M |
| 2026-06-23 | TWD 17.70 | -0.28% | TWD 17.75 | TWD 17.80 | TWD 17.65 | 1.90M |
| 2026-06-22 | TWD 17.75 | -0.56% | TWD 17.85 | TWD 17.85 | TWD 17.65 | 2.89M |
| 2026-06-18 | TWD 17.85 | 0.00% | TWD 17.90 | TWD 18.05 | TWD 17.65 | 3.56M |
| 2026-06-17 | TWD 17.85 | 0.00% | TWD 17.85 | TWD 18.00 | TWD 17.80 | 2.83M |
| 2026-06-16 | TWD 17.85 | +0.56% | TWD 17.80 | TWD 17.95 | TWD 17.75 | 3.47M |
| 2026-06-15 | TWD 17.75 | +0.28% | TWD 17.85 | TWD 17.85 | TWD 17.65 | 2.81M |
| 2026-06-12 | TWD 17.70 | +0.57% | TWD 17.65 | TWD 17.80 | TWD 17.60 | 2.21M |
| 2026-06-11 | TWD 17.60 | 0.00% | TWD 17.75 | TWD 17.75 | TWD 17.45 | 2.78M |
| 2026-06-10 | TWD 17.60 | +1.15% | TWD 17.35 | TWD 17.65 | TWD 17.35 | 5.33M |
| 2026-06-09 | TWD 17.40 | +2.96% | TWD 16.90 | TWD 17.40 | TWD 16.90 | 4.32M |
| 2026-06-08 | TWD 16.90 | -1.74% | TWD 17.00 | TWD 17.00 | TWD 16.85 | 2.43M |
| 2026-06-05 | TWD 17.20 | +0.29% | TWD 17.10 | TWD 17.25 | TWD 17.05 | 2.42M |
| 2026-06-04 | TWD 17.15 | 0.00% | TWD 17.20 | TWD 17.35 | TWD 17.15 | 3.01M |
| 2026-06-03 | TWD 17.15 | +0.88% | TWD 17.00 | TWD 17.30 | TWD 16.90 | 5.48M |
| 2026-06-02 | TWD 17.00 | +1.49% | TWD 16.70 | TWD 17.00 | TWD 16.70 | 2.36M |
| 2026-06-01 | TWD 16.75 | -0.30% | TWD 16.80 | TWD 16.80 | TWD 16.70 | 2.18M |
| 2026-05-29 | TWD 16.80 | +0.60% | TWD 16.75 | TWD 16.80 | TWD 16.70 | 1.33M |
| 2026-05-28 | TWD 16.70 | 0.00% | TWD 16.75 | TWD 16.75 | TWD 16.70 | 827.32K |
| 2026-05-27 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.70 | 918.77K |
| 2026-05-26 | TWD 16.80 | 0.00% | TWD 16.75 | TWD 16.80 | TWD 16.65 | 1.43M |