Taiwan - Delayed Quote TWD

China Bills Finance Corporation (2820.TW)

15.05
+0.10
+(0.67%)
At close: 1:30:07 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.9515.1014.9015.0515.05738,460
May 8, 202514.9515.0014.9014.9514.95767,009
May 7, 202515.0015.0014.9014.9514.95283,361
May 6, 202514.9014.9514.8514.9514.95669,505
May 5, 202514.9515.0014.7514.8514.852,138,997
May 2, 202514.9515.0014.9015.0015.00395,476
Apr 30, 202514.9015.0014.9014.9014.90603,714
Apr 29, 202514.9015.0014.9014.9514.95224,056
Apr 28, 202514.8014.9514.8014.9014.90545,347
Apr 25, 202514.7514.8514.7514.8014.80531,737
Apr 24, 202514.6514.8514.6514.7514.75578,161
Apr 23, 202514.6514.8014.6514.6514.65736,011
Apr 22, 202514.7514.7514.6014.6514.65569,108
Apr 21, 202514.7514.7514.6514.6514.65453,952
Apr 18, 202514.8014.8014.6514.7514.75197,705
Apr 17, 202514.8014.8014.6014.7014.70319,002
Apr 16, 202514.7014.7514.7014.7014.70639,152
Apr 15, 202514.7014.8514.7014.7514.75452,959
Apr 14, 202514.8014.8514.7014.7014.701,425,492
Apr 11, 202514.8515.0014.6514.8014.802,094,100
Apr 10, 202515.0015.0514.8514.9514.951,765,262
Apr 9, 202514.5014.6514.2514.3514.352,805,087
Apr 8, 202514.4014.7514.3014.6014.602,824,120
Apr 7, 202513.6514.4513.6514.2514.255,698,050
Apr 2, 202515.0015.1015.0015.0515.05716,277
Apr 1, 202515.0015.0515.0015.0015.001,136,791
Mar 31, 202515.1015.1514.9515.0015.002,705,636
Mar 28, 202515.2015.2015.1015.1515.15899,405
Mar 27, 202515.2015.2515.1515.2015.20406,645
Mar 26, 202515.1515.3015.1515.2515.251,476,547
Mar 25, 202515.2015.2015.0515.1015.10685,200
Mar 24, 202515.1015.2015.1015.1515.15231,713
Mar 21, 202515.1515.1515.1015.1515.15354,830
Mar 20, 202515.1515.2015.1515.1515.15265,532
Mar 19, 202515.1015.1515.0515.1515.15470,801
Mar 18, 202515.2015.2015.1015.1515.15295,435
Mar 17, 202515.1515.2015.1015.1015.10803,516
Mar 14, 202515.1515.1515.0515.1515.15426,407
Mar 13, 202515.1515.2015.0515.1015.10766,065
Mar 12, 202515.1015.2015.1015.1015.10468,374
Mar 11, 202515.1015.2015.0515.1015.10839,311
Mar 10, 202515.2015.2515.1015.1515.15560,975
Mar 7, 202515.1515.2515.1515.2015.20639,227
Mar 6, 202515.2015.2515.1515.2015.20841,576
Mar 5, 202515.2015.2015.1515.2015.20726,484
Mar 4, 202515.1515.2015.1515.2015.20543,824
Mar 3, 202515.2515.2515.1515.2015.20538,134
Feb 27, 202515.1515.2515.1515.2015.20836,562
Feb 26, 202515.1515.2515.1515.2015.20568,116
Feb 25, 202515.1015.2015.1015.1515.15524,272
Feb 24, 202515.2015.2515.1515.1515.15713,112
Feb 21, 202515.1515.2015.1515.2015.20630,623
Feb 20, 202515.0515.1515.0015.1515.151,043,856
Feb 19, 202515.0515.1515.0515.0515.05976,871
Feb 18, 202515.0015.0515.0015.0015.00188,236
Feb 17, 202515.1015.1015.0015.0515.05451,071
Feb 14, 202515.0015.0515.0015.0515.05291,761
Feb 13, 202515.0015.0514.9515.0015.00572,002
Feb 12, 202515.0015.0514.9515.0015.00414,772
Feb 11, 202515.0015.1015.0015.0015.00446,312
Feb 10, 202515.0015.1014.9515.0015.00627,906
Feb 7, 202515.0015.0515.0015.0015.00119,001
Feb 6, 202515.0015.0515.0015.0015.00219,501
Feb 5, 202515.1015.1014.9515.0015.00483,538
Feb 4, 202515.0015.0515.0015.0015.00322,309
Feb 3, 202515.0515.1015.0015.0015.00532,999
Jan 22, 202515.0015.0514.9515.0515.05657,508
Jan 21, 202514.9015.0514.9015.0015.00385,286
Jan 20, 202514.9515.0014.9014.9514.95677,730
Jan 17, 202515.0015.0514.9514.9514.95159,112
Jan 16, 202515.1015.1014.9514.9514.95528,138
Jan 15, 202514.9515.1014.9515.0515.05688,970
Jan 14, 202515.0515.0514.9514.9514.95339,600
Jan 13, 202514.9515.0514.9015.0515.051,147,318
Jan 10, 202514.9515.0014.9014.9514.95729,619
Jan 9, 202515.0015.0514.9514.9514.95425,159
Jan 8, 202515.0015.0514.9515.0515.05287,182
Jan 7, 202515.0015.0514.9515.0015.00241,907
Jan 6, 202514.9515.0514.9514.9514.95314,406
Jan 3, 202514.9515.0014.9514.9514.95304,564
Jan 2, 202515.0015.0014.9514.9514.95722,327
Dec 31, 202414.9515.0514.9515.0515.05387,190
Dec 30, 202415.0015.0515.0015.0015.00133,323
Dec 27, 202415.0015.1014.9515.0015.00559,962
Dec 26, 202415.0015.0514.9515.0015.00340,163
Dec 25, 202415.0515.0514.9515.0015.00490,771
Dec 24, 202415.0515.1015.0015.0515.05522,321
Dec 23, 202415.0015.1014.9515.0515.05656,980
Dec 20, 202415.0015.0514.9515.0015.00950,336
Dec 19, 202415.1015.1515.0515.0515.05818,180
Dec 18, 202415.1515.2515.1515.2015.20354,837
Dec 17, 202415.2015.2515.1015.2515.25364,013
Dec 16, 202415.3015.3515.2515.2515.25442,844
Dec 13, 202415.3015.3515.2515.2515.25643,642
Dec 12, 202415.3515.4015.3015.3015.30411,758
Dec 11, 202415.4015.4015.3015.4015.40886,346
Dec 10, 202415.4015.4015.3515.4015.40955,339
Dec 9, 202415.3515.4015.3015.4015.401,061,903
Dec 6, 202415.1515.3515.1515.3015.302,445,526
Dec 5, 202415.0515.1515.0015.1015.10957,982
Dec 4, 202415.0015.0515.0015.0515.05712,056
Dec 3, 202415.0515.0514.9515.0515.05921,259
Dec 2, 202415.0515.0514.9515.0015.00473,382
Nov 29, 202415.0015.0515.0015.0015.00387,501
Nov 28, 202415.1015.1015.0015.0515.05226,839
Nov 27, 202415.0515.1015.0015.0515.05707,139
Nov 26, 202415.1015.1015.0515.0515.05780,888
Nov 25, 202415.0515.1015.0515.1015.10675,102
Nov 22, 202415.0015.0515.0015.0515.05260,898
Nov 21, 202415.0515.0514.9515.0015.00321,805
Nov 20, 202415.0015.0015.0015.0015.00373,437
Nov 19, 202415.0515.2015.0015.1015.101,186,006
Nov 18, 202415.0015.1014.9515.0515.051,354,849
Nov 15, 202414.9515.0014.9015.0015.00430,411
Nov 14, 202414.9014.9514.8514.9014.90769,623
Nov 13, 202414.9514.9514.9014.9014.90523,352
Nov 12, 202414.9515.0014.9014.9514.95768,501
Nov 11, 202415.0015.0014.9515.0015.00382,032
Nov 8, 202415.0015.0514.9515.0015.00898,503
Nov 7, 202414.9014.9514.9014.9014.90505,001
Nov 6, 202414.9014.9514.9014.9014.90195,897
Nov 5, 202414.9014.9514.8514.9014.90845,001
Nov 4, 202415.0015.0014.9014.9014.90232,633
Nov 1, 202414.9014.9514.8014.9514.95753,015
Oct 30, 202414.9514.9514.8514.8514.85322,418
Oct 29, 202414.9514.9514.8514.8514.85552,996
Oct 28, 202414.9514.9514.8514.9014.90317,951
Oct 25, 202414.9514.9514.8514.9014.90802,578
Oct 24, 202414.8514.9514.8514.9014.90607,100
Oct 23, 202414.9014.9514.8514.8514.85790,165
Oct 22, 202414.9514.9514.9014.9014.90364,157
Oct 21, 202415.0015.0014.9014.9014.90760,154
Oct 18, 202414.9515.0014.9014.9514.95738,436
Oct 17, 202414.9515.0014.9014.9514.95599,750
Oct 16, 202415.0015.0014.9014.9514.95520,373
Oct 15, 202414.9515.0014.9014.9514.95673,714
Oct 14, 202414.9015.0014.9014.9514.95345,778
Oct 11, 202415.0015.0014.9014.9014.90487,684
Oct 9, 202415.0015.0514.9514.9514.95329,010
Oct 8, 202415.0015.0514.9515.0015.00833,453
Oct 7, 202415.0515.0514.9515.0515.05699,986
Oct 4, 202415.0515.0514.9515.0515.05769,371
Oct 1, 202415.0015.0514.9515.0515.05306,413
Sep 30, 202415.0015.0514.9515.0015.00997,431
Sep 27, 202415.0515.0515.0015.0015.00774,492
Sep 26, 202415.0515.0514.9514.9514.95671,546
Sep 25, 202414.9515.0514.9515.0015.00559,380
Sep 24, 202415.0015.0014.8514.9514.95881,089
Sep 23, 202415.0515.0515.0015.0515.05536,338
Sep 20, 202415.0515.0515.0015.0515.05564,426
Sep 19, 202415.0015.0514.9515.0515.05647,100
Sep 18, 202414.9515.0514.9515.0015.00509,601
Sep 16, 202415.0015.0014.9515.0015.00235,928
Sep 13, 202414.9015.0014.9015.0015.00266,994
Sep 12, 202415.0015.0014.9015.0015.00329,148
Sep 11, 202414.9014.9514.8514.9014.90382,716
Sep 10, 202414.9014.9514.8514.9014.90466,221
Sep 9, 202414.8014.9014.7514.8514.85854,600
Sep 6, 202414.8014.9514.8014.8514.85516,772
Sep 5, 202414.8514.9514.8514.8514.85427,510
Sep 4, 202414.9014.9514.8014.8514.851,648,018
Sep 3, 202415.0015.1014.9515.0015.00410,101
Sep 2, 202415.0515.1015.0015.0515.05445,881
Aug 30, 202415.0015.0514.9515.0515.05617,995
Aug 29, 202414.9515.0514.9514.9514.95523,893
Aug 28, 202415.0015.0014.9515.0015.00180,846
Aug 27, 202415.0015.0514.9515.0015.00397,053
Aug 26, 202414.9515.0514.9515.0015.00806,875
Aug 23, 202414.9515.0014.9014.9014.90358,619
Aug 22, 202415.0015.0514.9515.0015.00348,374
Aug 21, 202415.0015.0014.9515.0015.00509,806
Aug 20, 202415.0515.0515.0015.0015.00412,601
Aug 19, 202415.1015.1014.9515.0515.05591,295
Aug 16, 202414.9015.0514.9015.0515.051,104,761
Aug 15, 202415.0515.0514.9515.0015.00764,595
Aug 14, 202414.9515.1014.9515.0015.00985,535
Aug 13, 202414.9515.0014.9014.9514.95316,833
Aug 12, 202414.9515.0514.9014.9514.95891,800
Aug 9, 202414.8515.0014.8514.9014.901,088,153
Aug 8, 202414.7014.9014.7014.8014.80554,250
Aug 7, 202414.7514.9014.7514.8014.80536,000
Aug 6, 202414.7514.8014.5014.7514.752,191,633
Aug 5, 202415.0015.0014.6014.7014.703,403,803
Aug 2, 202415.0015.0514.9015.0015.001,406,728
Aug 1, 202415.0015.1014.9515.0515.05841,535
Jul 31, 202415.0515.0514.9514.9514.95964,964
Jul 30, 202414.9515.1514.9515.0515.05718,046
Jul 29, 202415.0015.0514.9514.9514.95821,832
Jul 26, 202415.0015.0014.9015.0015.00877,201
Jul 23, 202414.9515.0514.9515.0015.00466,595
Jul 22, 202415.0015.0014.9014.9514.951,067,594
Jul 19, 202415.0515.0514.9515.0015.001,582,350
Jul 18, 202415.0515.1015.0015.0515.05977,233
Jul 17, 202415.0515.1515.0515.0515.05770,597
Jul 16, 202415.1515.1515.0515.0515.05463,017
Jul 15, 202415.2015.2015.0515.0515.05926,546
Jul 12, 202415.1515.2015.0515.1515.15723,054
Jul 11, 202415.1015.1515.0515.1515.151,163,632
Jul 10, 202415.1015.1515.1015.1015.10592,522
Jul 9, 202415.2515.3015.1015.1015.101,240,683
Jul 8, 202415.1515.3015.1015.3015.302,148,486
Jul 5, 202415.2015.2515.1015.1015.101,112,724
Jul 4, 202415.1515.2015.1015.2015.201,124,301
Jul 3, 202414.9015.1514.9015.1015.101,513,674
Jul 2, 2024 0.73 Dividend
Jul 2, 202414.9014.9514.8514.9014.903,928,521
Jul 1, 202415.6015.6515.6015.6014.874,853,803
Jun 28, 202415.5515.6515.5515.6014.872,012,279
Jun 27, 202415.5015.5515.4515.5514.821,684,361
Jun 26, 202415.6515.6515.5515.5514.82980,711
Jun 25, 202415.6515.6515.5515.6514.92771,308
Jun 24, 202415.7015.7515.6515.6514.92934,495
Jun 21, 202415.6015.7515.5515.7515.011,464,539
Jun 20, 202415.6515.6515.5015.6014.871,202,318
Jun 19, 202415.5515.6515.5015.6514.922,483,057
Jun 18, 202415.5015.5515.4515.5514.821,111,304
Jun 17, 202415.4515.5015.4015.5014.77728,564
Jun 14, 202415.4015.4515.4015.4014.68346,885
Jun 13, 202415.4015.4515.3515.3514.63724,400
Jun 12, 202415.4515.4515.3515.3514.63495,081
Jun 11, 202415.4015.5515.3515.4014.681,018,121
Jun 7, 202415.3515.5015.3515.4514.73810,609
Jun 6, 202415.3515.4015.3015.3514.63897,302
Jun 5, 202415.3515.4015.3015.3514.63625,234
Jun 4, 202415.3515.4015.3015.3014.58829,681
Jun 3, 202415.4015.4015.3515.3514.63483,412
May 31, 202415.3515.4515.3015.4014.68936,703
May 30, 202415.3515.4015.3015.3514.63298,864
May 29, 202415.3515.4015.3015.3514.63734,973
May 28, 202415.3515.4015.3015.4014.68753,847
May 27, 202415.3015.4015.3015.3014.58601,367
May 24, 202415.3515.3515.3015.3014.58584,859
May 23, 202415.4015.5015.3515.3514.63763,819
May 22, 202415.5015.5015.4015.5014.771,803,957
May 21, 202415.5015.5515.4015.4014.681,250,399
May 20, 202415.5015.6015.4515.5514.821,955,870
May 17, 202415.5015.5015.4015.4514.73796,797
May 16, 202415.4515.4515.3515.4514.73991,011
May 15, 202415.3015.4015.3015.3514.631,161,380
May 14, 202415.4015.4015.2515.2514.54810,253
May 13, 202415.4515.4515.2515.3014.581,955,051
May 10, 202415.4515.5515.4515.5014.771,084,893
May 9, 202415.5015.6015.4515.4514.731,071,860

Related Tickers

2889.TW IBF Financial Holdings Co., Ltd.
12.25
+1.24%
 
2855.TW President Securities Corporation
23.40
+0.65%
 
6005.TW Capital Securities Corporation
26.90
+0.19%
 
6024.TW Capital Futures Corporation
50.60
+2.74%
 
6016.TWO Concord Securities Co., Ltd.
11.50
-2.54%
 
6023.TWO Yuanta Futures Co., Ltd.
83.90
+1.45%
 
6015.TWO Horizon Securities Co., Ltd.
10.25
0.00%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.15
+0.41%
 
5864.TWO Concord International Securities Co., Ltd
12.80
0.00%
 
6021.TWO Good Finance Securities Co., Ltd.
20.65
+0.24%