China Development Financial Holding Corporation (2883.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 16.05 | 16.30 | 15.90 | 16.00 | 16.00 | 49,046,956 |
| Jul 04, 2024 | 16.35 | 16.50 | 16.00 | 16.00 | 16.00 | 123,529,016 |
| Jul 03, 2024 | 15.00 | 16.35 | 14.95 | 16.30 | 16.30 | 252,060,769 |
| Jul 02, 2024 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | 38,193,452 |
| Jul 01, 2024 | 14.80 | 14.95 | 14.75 | 14.90 | 14.90 | 58,106,688 |
| Jul 01, 2024 | 0.500627 Dividend | |||||
| Jun 28, 2024 | 15.10 | 15.30 | 15.05 | 15.10 | 14.60 | 83,459,983 |
| Jun 27, 2024 | 15.05 | 15.15 | 15.00 | 15.05 | 14.55 | 56,821,587 |
| Jun 26, 2024 | 15.45 | 15.45 | 15.15 | 15.15 | 14.65 | 62,940,316 |
| Jun 25, 2024 | 15.60 | 15.75 | 15.40 | 15.45 | 14.94 | 61,088,760 |
| Jun 24, 2024 | 15.65 | 15.70 | 15.55 | 15.55 | 15.03 | 47,582,564 |
| Jun 21, 2024 | 15.55 | 15.70 | 15.45 | 15.60 | 15.08 | 73,128,993 |
| Jun 20, 2024 | 15.50 | 15.60 | 15.40 | 15.55 | 15.03 | 39,314,097 |
| Jun 19, 2024 | 15.45 | 15.60 | 15.35 | 15.50 | 14.99 | 49,470,696 |
| Jun 18, 2024 | 15.25 | 15.50 | 15.25 | 15.45 | 14.94 | 55,211,604 |
| Jun 17, 2024 | 15.25 | 15.30 | 15.15 | 15.15 | 14.65 | 30,367,401 |
| Jun 14, 2024 | 15.25 | 15.35 | 15.15 | 15.25 | 14.74 | 39,071,745 |
| Jun 13, 2024 | 15.25 | 15.50 | 15.20 | 15.20 | 14.70 | 58,883,076 |
| Jun 12, 2024 | 15.55 | 15.55 | 15.05 | 15.15 | 14.65 | 123,904,957 |
| Jun 11, 2024 | 15.40 | 15.90 | 15.30 | 15.75 | 15.23 | 176,341,305 |
| Jun 07, 2024 | 15.25 | 15.50 | 15.10 | 15.40 | 14.89 | 142,294,409 |
| Jun 06, 2024 | 14.20 | 15.10 | 14.20 | 15.10 | 14.60 | 341,192,165 |
| Jun 05, 2024 | 14.05 | 14.25 | 14.00 | 14.10 | 13.63 | 43,476,762 |
| Jun 04, 2024 | 14.05 | 14.10 | 13.90 | 14.00 | 13.54 | 40,435,972 |
| Jun 03, 2024 | 14.15 | 14.20 | 14.05 | 14.10 | 13.63 | 24,504,708 |
| May 31, 2024 | 13.90 | 14.15 | 13.90 | 14.10 | 13.63 | 56,993,322 |
| May 30, 2024 | 13.85 | 14.00 | 13.80 | 13.85 | 13.39 | 46,553,529 |
| May 29, 2024 | 14.25 | 14.25 | 13.90 | 13.90 | 13.44 | 64,191,188 |
| May 28, 2024 | 14.10 | 14.30 | 14.05 | 14.20 | 13.73 | 37,499,423 |
| May 27, 2024 | 14.00 | 14.10 | 13.95 | 14.05 | 13.58 | 44,149,502 |
| May 24, 2024 | 13.90 | 14.15 | 13.80 | 14.00 | 13.54 | 34,009,801 |
| May 23, 2024 | 14.20 | 14.20 | 13.95 | 14.00 | 13.54 | 45,232,097 |
| May 22, 2024 | 14.20 | 14.30 | 14.15 | 14.20 | 13.73 | 28,102,330 |
| May 21, 2024 | 14.40 | 14.45 | 14.05 | 14.15 | 13.68 | 61,562,834 |
| May 20, 2024 | 14.45 | 14.50 | 14.30 | 14.40 | 13.92 | 47,317,772 |
| May 17, 2024 | 14.40 | 14.45 | 14.25 | 14.40 | 13.92 | 38,188,574 |
| May 16, 2024 | 14.45 | 14.45 | 14.35 | 14.40 | 13.92 | 65,105,974 |
| May 15, 2024 | 14.20 | 14.45 | 14.15 | 14.25 | 13.78 | 90,050,131 |
| May 14, 2024 | 14.15 | 14.20 | 14.00 | 14.10 | 13.63 | 35,123,926 |
| May 13, 2024 | 14.25 | 14.40 | 14.10 | 14.15 | 13.68 | 74,024,210 |
| May 10, 2024 | 13.90 | 14.15 | 13.90 | 14.15 | 13.68 | 103,726,271 |
| May 09, 2024 | 13.85 | 13.95 | 13.70 | 13.70 | 13.25 | 37,492,092 |
| May 08, 2024 | 13.85 | 13.90 | 13.75 | 13.80 | 13.34 | 26,763,913 |
| May 07, 2024 | 13.95 | 14.00 | 13.70 | 13.85 | 13.39 | 39,947,946 |
| May 06, 2024 | 13.75 | 14.00 | 13.65 | 13.85 | 13.39 | 60,306,667 |
| May 03, 2024 | 13.80 | 13.85 | 13.65 | 13.65 | 13.20 | 24,183,377 |
| May 02, 2024 | 13.70 | 13.85 | 13.70 | 13.70 | 13.25 | 33,432,733 |
| Apr 30, 2024 | 13.60 | 13.75 | 13.55 | 13.65 | 13.20 | 40,942,905 |
| Apr 29, 2024 | 13.25 | 13.60 | 13.10 | 13.60 | 13.15 | 91,729,505 |
| Apr 26, 2024 | 13.50 | 13.60 | 13.45 | 13.45 | 13.00 | 23,513,311 |
| Apr 25, 2024 | 13.60 | 13.60 | 13.40 | 13.50 | 13.05 | 22,459,775 |
| Apr 24, 2024 | 13.65 | 13.70 | 13.60 | 13.70 | 13.25 | 21,514,537 |
| Apr 23, 2024 | 13.65 | 13.70 | 13.55 | 13.55 | 13.10 | 21,983,646 |
| Apr 22, 2024 | 13.30 | 13.70 | 13.30 | 13.50 | 13.05 | 37,690,284 |
| Apr 19, 2024 | 13.35 | 13.45 | 13.05 | 13.20 | 12.76 | 58,476,087 |
| Apr 18, 2024 | 13.25 | 13.55 | 13.20 | 13.50 | 13.05 | 29,359,654 |
| Apr 17, 2024 | 13.25 | 13.40 | 13.20 | 13.35 | 12.91 | 34,360,777 |
| Apr 16, 2024 | 13.55 | 13.60 | 13.10 | 13.25 | 12.81 | 85,072,641 |
| Apr 15, 2024 | 13.70 | 13.75 | 13.55 | 13.65 | 13.20 | 52,335,632 |
| Apr 12, 2024 | 13.95 | 13.95 | 13.80 | 13.80 | 13.34 | 42,084,849 |
| Apr 11, 2024 | 13.85 | 14.00 | 13.80 | 14.00 | 13.54 | 39,533,991 |
| Apr 10, 2024 | 14.25 | 14.25 | 13.95 | 14.00 | 13.54 | 45,847,099 |
| Apr 09, 2024 | 14.05 | 14.20 | 14.00 | 14.15 | 13.68 | 59,510,463 |
| Apr 08, 2024 | 13.80 | 14.00 | 13.70 | 14.00 | 13.54 | 44,162,578 |
| Apr 03, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.34 | 36,569,006 |
| Apr 02, 2024 | 13.95 | 14.05 | 13.90 | 13.90 | 13.44 | 27,745,751 |
| Apr 01, 2024 | 14.00 | 14.10 | 13.90 | 14.00 | 13.54 | 36,833,926 |
| Mar 29, 2024 | 13.80 | 14.05 | 13.70 | 13.95 | 13.49 | 49,204,000 |
| Mar 28, 2024 | 14.30 | 14.30 | 13.80 | 13.85 | 13.39 | 195,097,627 |
| Mar 27, 2024 | 14.40 | 14.60 | 14.40 | 14.55 | 14.07 | 78,755,080 |
| Mar 26, 2024 | 14.30 | 14.50 | 14.20 | 14.30 | 13.83 | 61,130,682 |
| Mar 25, 2024 | 14.05 | 14.30 | 14.00 | 14.25 | 13.78 | 46,841,627 |
| Mar 22, 2024 | 14.15 | 14.30 | 13.95 | 14.05 | 13.58 | 44,309,250 |
| Mar 21, 2024 | 14.05 | 14.20 | 13.95 | 14.15 | 13.68 | 52,326,477 |
| Mar 20, 2024 | 14.10 | 14.15 | 13.80 | 13.85 | 13.39 | 74,190,991 |
| Mar 19, 2024 | 14.05 | 14.15 | 14.00 | 14.10 | 13.63 | 40,655,551 |
| Mar 18, 2024 | 14.25 | 14.40 | 14.00 | 14.20 | 13.73 | 65,361,026 |
| Mar 15, 2024 | 14.15 | 14.20 | 13.90 | 14.15 | 13.68 | 130,435,615 |
| Mar 14, 2024 | 14.05 | 14.60 | 14.00 | 14.25 | 13.78 | 184,581,005 |
| Mar 13, 2024 | 13.55 | 13.90 | 13.55 | 13.80 | 13.34 | 110,237,415 |
| Mar 12, 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 13.15 | 79,397,765 |
| Mar 11, 2024 | 13.10 | 13.50 | 13.10 | 13.45 | 13.00 | 133,775,618 |
| Mar 08, 2024 | 12.90 | 13.00 | 12.85 | 12.95 | 12.52 | 76,677,985 |
| Mar 07, 2024 | 12.60 | 13.00 | 12.60 | 12.90 | 12.47 | 117,763,286 |
| Mar 06, 2024 | 12.45 | 12.65 | 12.45 | 12.60 | 12.18 | 43,642,131 |
| Mar 05, 2024 | 12.45 | 12.55 | 12.45 | 12.45 | 12.04 | 28,086,918 |
| Mar 04, 2024 | 12.50 | 12.50 | 12.40 | 12.45 | 12.04 | 27,127,463 |
| Mar 01, 2024 | 12.60 | 12.65 | 12.50 | 12.50 | 12.09 | 33,699,799 |
| Feb 29, 2024 | 12.40 | 12.55 | 12.35 | 12.55 | 12.13 | 49,720,572 |
| Feb 27, 2024 | 12.35 | 12.45 | 12.30 | 12.40 | 11.99 | 30,701,153 |
| Feb 26, 2024 | 12.40 | 12.45 | 12.35 | 12.35 | 11.94 | 16,753,076 |
| Feb 23, 2024 | 12.40 | 12.45 | 12.35 | 12.40 | 11.99 | 20,522,720 |
| Feb 22, 2024 | 12.40 | 12.45 | 12.35 | 12.40 | 11.99 | 21,046,105 |
| Feb 21, 2024 | 12.45 | 12.45 | 12.35 | 12.35 | 11.94 | 18,179,818 |
| Feb 20, 2024 | 12.45 | 12.45 | 12.35 | 12.45 | 12.04 | 16,955,586 |
| Feb 19, 2024 | 12.40 | 12.50 | 12.40 | 12.45 | 12.04 | 29,568,022 |
| Feb 16, 2024 | 12.20 | 12.40 | 12.20 | 12.35 | 11.94 | 38,406,531 |
| Feb 15, 2024 | 12.25 | 12.30 | 12.15 | 12.15 | 11.75 | 38,552,627 |
| Feb 05, 2024 | 12.15 | 12.15 | 12.00 | 12.10 | 11.70 | 22,208,941 |
| Feb 02, 2024 | 12.25 | 12.30 | 12.15 | 12.20 | 11.80 | 11,378,886 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.