Taiwan - Delayed Quote TWD

China Development Financial Holding Corporation (2883.TW)

13.55 +0.05 (+0.37%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 13.65 13.70 13.55 13.55 13.55 21,983,646
Apr 22, 2024 13.30 13.70 13.30 13.50 13.50 37,690,284
Apr 19, 2024 13.35 13.45 13.05 13.20 13.20 58,476,087
Apr 18, 2024 13.25 13.55 13.20 13.50 13.50 29,359,654
Apr 17, 2024 13.25 13.40 13.20 13.35 13.35 34,360,777
Apr 16, 2024 13.55 13.60 13.10 13.25 13.25 85,072,641
Apr 15, 2024 13.70 13.75 13.55 13.65 13.65 52,335,632
Apr 12, 2024 13.95 13.95 13.80 13.80 13.80 42,084,849
Apr 11, 2024 13.85 14.00 13.80 14.00 14.00 39,533,991
Apr 10, 2024 14.25 14.25 13.95 14.00 14.00 45,847,099
Apr 9, 2024 14.05 14.20 14.00 14.15 14.15 59,510,463
Apr 8, 2024 13.80 14.00 13.70 14.00 14.00 44,162,578
Apr 3, 2024 13.90 13.90 13.80 13.80 13.80 36,569,006
Apr 2, 2024 13.95 14.05 13.90 13.90 13.90 27,745,751
Apr 1, 2024 14.00 14.10 13.90 14.00 14.00 36,833,926
Mar 29, 2024 13.80 14.05 13.70 13.95 13.95 49,204,000
Mar 28, 2024 14.30 14.30 13.80 13.85 13.85 195,097,627
Mar 27, 2024 14.40 14.60 14.40 14.55 14.55 78,755,080
Mar 26, 2024 14.30 14.50 14.20 14.30 14.30 61,130,682
Mar 25, 2024 14.05 14.30 14.00 14.25 14.25 46,841,627
Mar 22, 2024 14.15 14.30 13.95 14.05 14.05 44,309,250
Mar 21, 2024 14.05 14.20 13.95 14.15 14.15 52,326,477
Mar 20, 2024 14.10 14.15 13.80 13.85 13.85 74,190,991
Mar 19, 2024 14.05 14.15 14.00 14.10 14.10 40,655,551
Mar 18, 2024 14.25 14.40 14.00 14.20 14.20 65,361,026
Mar 15, 2024 14.15 14.20 13.90 14.15 14.15 130,435,615
Mar 14, 2024 14.05 14.60 14.00 14.25 14.25 184,581,005
Mar 13, 2024 13.55 13.90 13.55 13.80 13.80 110,237,415
Mar 12, 2024 13.50 13.60 13.40 13.60 13.60 79,397,765
Mar 11, 2024 13.10 13.50 13.10 13.45 13.45 133,775,618
Mar 8, 2024 12.90 13.00 12.85 12.95 12.95 76,677,985
Mar 7, 2024 12.60 13.00 12.60 12.90 12.90 117,763,286
Mar 6, 2024 12.45 12.65 12.45 12.60 12.60 43,642,131
Mar 5, 2024 12.45 12.55 12.45 12.45 12.45 28,086,918
Mar 4, 2024 12.50 12.50 12.40 12.45 12.45 27,127,463
Mar 1, 2024 12.60 12.65 12.50 12.50 12.50 33,699,799
Feb 29, 2024 12.40 12.55 12.35 12.55 12.55 49,720,572
Feb 27, 2024 12.35 12.45 12.30 12.40 12.40 30,701,153
Feb 26, 2024 12.40 12.45 12.35 12.35 12.35 16,753,076
Feb 23, 2024 12.40 12.45 12.35 12.40 12.40 20,522,720
Feb 22, 2024 12.40 12.45 12.35 12.40 12.40 21,046,105
Feb 21, 2024 12.45 12.45 12.35 12.35 12.35 18,179,818
Feb 20, 2024 12.45 12.45 12.35 12.45 12.45 16,955,586
Feb 19, 2024 12.40 12.50 12.40 12.45 12.45 29,568,022
Feb 16, 2024 12.20 12.40 12.20 12.35 12.35 38,406,531
Feb 15, 2024 12.25 12.30 12.15 12.15 12.15 38,552,627
Feb 5, 2024 12.15 12.15 12.00 12.10 12.10 22,208,941
Feb 2, 2024 12.25 12.30 12.15 12.20 12.20 11,378,886
Feb 1, 2024 12.10 12.30 12.05 12.25 12.25 25,154,022
Jan 31, 2024 12.10 12.15 12.05 12.05 12.05 20,637,476
Jan 30, 2024 12.30 12.30 12.10 12.10 12.10 23,046,462
Jan 29, 2024 12.20 12.30 12.15 12.25 12.25 18,495,922
Jan 26, 2024 12.10 12.30 12.05 12.15 12.15 29,163,444
Jan 25, 2024 12.10 12.15 12.05 12.10 12.10 12,073,725
Jan 24, 2024 12.05 12.15 12.05 12.10 12.10 13,862,016
Jan 23, 2024 11.95 12.10 11.95 12.05 12.05 16,912,943
Jan 22, 2024 11.95 12.00 11.90 11.90 11.90 20,563,196
Jan 19, 2024 11.80 12.00 11.80 11.90 11.90 26,582,957
Jan 18, 2024 11.75 11.95 11.75 11.80 11.80 35,940,889
Jan 17, 2024 11.85 11.90 11.75 11.75 11.75 48,814,166
Jan 16, 2024 12.10 12.15 11.90 11.90 11.90 56,320,608
Jan 15, 2024 12.30 12.30 12.15 12.15 12.15 27,702,926
Jan 12, 2024 12.25 12.30 12.20 12.25 12.25 16,750,287
Jan 11, 2024 12.30 12.35 12.25 12.25 12.25 15,238,579
Jan 10, 2024 12.35 12.35 12.25 12.25 12.25 15,984,643
Jan 9, 2024 12.50 12.50 12.30 12.30 12.30 19,635,122
Jan 8, 2024 12.35 12.50 12.35 12.45 12.45 29,479,283
Jan 5, 2024 12.30 12.35 12.30 12.35 12.35 9,183,909
Jan 4, 2024 12.30 12.40 12.25 12.30 12.30 19,250,926
Jan 3, 2024 12.40 12.45 12.25 12.30 12.30 30,532,536
Jan 2, 2024 12.55 12.55 12.40 12.45 12.45 26,327,948
Dec 29, 2023 12.50 12.60 12.45 12.55 12.55 29,017,980
Dec 28, 2023 12.50 12.55 12.40 12.55 12.55 32,662,140
Dec 27, 2023 12.40 12.50 12.40 12.50 12.50 26,269,018
Dec 26, 2023 12.35 12.40 12.30 12.40 12.40 17,761,187
Dec 25, 2023 12.25 12.30 12.25 12.30 12.30 11,456,538
Dec 22, 2023 12.30 12.35 12.25 12.25 12.25 17,005,907
Dec 21, 2023 12.30 12.35 12.25 12.30 12.30 17,962,276
Dec 20, 2023 12.40 12.40 12.35 12.35 12.35 20,043,843
Dec 19, 2023 12.45 12.50 12.30 12.35 12.35 29,617,044
Dec 18, 2023 12.50 12.55 12.40 12.45 12.45 22,485,071
Dec 15, 2023 12.60 12.60 12.50 12.55 12.55 54,490,620
Dec 14, 2023 12.30 12.55 12.30 12.50 12.50 74,919,538
Dec 13, 2023 12.25 12.30 12.20 12.20 12.20 25,161,827
Dec 12, 2023 12.40 12.40 12.25 12.25 12.25 28,983,595
Dec 11, 2023 12.40 12.40 12.30 12.35 12.35 27,052,564
Dec 8, 2023 12.40 12.45 12.35 12.45 12.45 22,374,039
Dec 7, 2023 12.30 12.40 12.25 12.35 12.35 28,015,794
Dec 6, 2023 12.30 12.40 12.30 12.35 12.35 22,292,674
Dec 5, 2023 12.30 12.35 12.20 12.30 12.30 54,463,606
Dec 4, 2023 12.55 12.60 12.30 12.35 12.35 107,344,275
Dec 1, 2023 12.65 12.70 12.50 12.55 12.55 122,494,096
Nov 30, 2023 12.55 12.70 12.50 12.70 12.70 278,376,647
Nov 29, 2023 12.55 12.70 12.40 12.60 12.60 206,709,792
Nov 28, 2023 12.35 12.55 12.25 12.55 12.55 198,161,593
Nov 27, 2023 12.50 12.60 12.20 12.45 12.45 239,060,345
Nov 24, 2023 12.20 12.55 12.05 12.55 12.55 147,138,578
Nov 23, 2023 12.15 12.30 12.05 12.25 12.25 112,655,011
Nov 22, 2023 12.20 12.30 11.95 12.30 12.30 112,837,615
Nov 21, 2023 11.95 12.20 11.95 12.20 12.20 103,007,714
Nov 20, 2023 12.00 12.00 11.85 11.90 11.90 30,378,359
Nov 17, 2023 11.95 12.10 11.90 11.95 11.95 53,634,383
Nov 16, 2023 11.80 11.95 11.80 11.95 11.95 44,031,362
Nov 15, 2023 11.65 11.80 11.60 11.80 11.80 62,510,322
Nov 14, 2023 11.60 11.65 11.50 11.50 11.50 31,891,433
Nov 13, 2023 11.55 11.60 11.50 11.55 11.55 32,023,905
Nov 10, 2023 11.45 11.55 11.40 11.45 11.45 20,988,289
Nov 9, 2023 11.45 11.55 11.40 11.45 11.45 24,333,232
Nov 8, 2023 11.55 11.60 11.40 11.45 11.45 29,211,190
Nov 7, 2023 11.60 11.65 11.45 11.50 11.50 28,188,055
Nov 6, 2023 11.60 11.70 11.55 11.65 11.65 37,261,462
Nov 3, 2023 11.25 11.55 11.25 11.55 11.55 52,912,458
Nov 2, 2023 11.25 11.35 11.15 11.20 11.20 46,588,452
Nov 1, 2023 11.25 11.30 11.15 11.20 11.20 25,106,142
Oct 31, 2023 11.25 11.30 11.20 11.30 11.30 28,100,518
Oct 30, 2023 11.30 11.40 11.15 11.20 11.20 46,139,389
Oct 27, 2023 11.30 11.40 11.30 11.30 11.30 29,918,465
Oct 26, 2023 11.45 11.50 11.30 11.30 11.30 57,140,861
Oct 25, 2023 11.55 11.60 11.50 11.50 11.50 32,419,108
Oct 24, 2023 11.55 11.60 11.45 11.55 11.55 40,729,470
Oct 23, 2023 11.60 11.70 11.55 11.55 11.55 28,499,562
Oct 20, 2023 11.75 11.75 11.55 11.70 11.70 52,060,192
Oct 19, 2023 11.85 11.90 11.80 11.85 11.85 25,366,170
Oct 18, 2023 11.95 12.00 11.85 11.95 11.95 31,594,476
Oct 17, 2023 12.00 12.05 11.90 11.95 11.95 28,130,548
Oct 16, 2023 11.95 12.05 11.90 12.05 12.05 25,848,048
Oct 13, 2023 11.95 12.05 11.90 12.05 12.05 29,651,911
Oct 12, 2023 11.95 12.05 11.90 12.05 12.05 41,899,074
Oct 11, 2023 11.70 11.95 11.65 11.95 11.95 43,424,599
Oct 6, 2023 11.55 11.65 11.55 11.60 11.60 16,280,924
Oct 5, 2023 11.60 11.65 11.55 11.55 11.55 22,809,259
Oct 4, 2023 11.65 11.70 11.55 11.55 11.55 42,892,604
Oct 3, 2023 11.70 11.75 11.70 11.70 11.70 17,844,961
Oct 2, 2023 11.85 11.85 11.75 11.75 11.75 16,776,826
Sep 28, 2023 11.75 11.85 11.75 11.80 11.80 19,703,865
Sep 27, 2023 11.80 11.80 11.70 11.75 11.75 23,528,580
Sep 26, 2023 11.85 11.85 11.75 11.80 11.80 21,089,997
Sep 25, 2023 11.75 11.90 11.75 11.85 11.85 17,112,505
Sep 22, 2023 11.70 11.80 11.70 11.70 11.70 29,451,426
Sep 21, 2023 11.85 11.90 11.75 11.75 11.75 33,507,356
Sep 20, 2023 11.95 12.00 11.85 11.85 11.85 30,717,265
Sep 19, 2023 12.00 12.05 11.95 11.95 11.95 19,552,559
Sep 18, 2023 11.95 12.05 11.95 12.00 12.00 11,461,381
Sep 15, 2023 12.10 12.10 12.00 12.05 12.05 35,918,331
Sep 14, 2023 12.00 12.05 11.95 12.05 12.05 19,990,678
Sep 13, 2023 11.95 12.05 11.90 11.95 11.95 20,881,632
Sep 12, 2023 12.00 12.00 11.90 11.95 11.95 18,902,302
Sep 11, 2023 12.00 12.05 11.95 11.95 11.95 19,456,243
Sep 8, 2023 11.90 12.00 11.85 11.95 11.95 13,599,064
Sep 7, 2023 11.85 11.90 11.80 11.90 11.90 15,597,107
Sep 6, 2023 12.00 12.00 11.85 11.85 11.85 26,298,650
Sep 5, 2023 12.00 12.05 11.90 12.00 12.00 14,516,686
Sep 4, 2023 11.95 12.05 11.90 12.05 12.05 17,547,788
Sep 1, 2023 11.85 12.00 11.80 11.95 11.95 23,027,549
Aug 31, 2023 12.00 12.00 11.85 11.85 11.85 43,066,488
Aug 30, 2023 12.00 12.05 11.90 12.00 12.00 17,755,350
Aug 29, 2023 11.95 11.95 11.85 11.95 11.95 16,114,198
Aug 28, 2023 11.75 11.95 11.75 11.90 11.90 15,904,456
Aug 25, 2023 11.75 11.80 11.70 11.70 11.70 21,582,909
Aug 24, 2023 11.85 11.85 11.75 11.75 11.75 29,764,904
Aug 23, 2023 11.80 11.85 11.75 11.80 11.80 23,129,700
Aug 22, 2023 11.95 11.95 11.80 11.80 11.80 26,109,174
Aug 21, 2023 11.95 12.00 11.85 11.90 11.90 18,484,939
Aug 18, 2023 11.85 12.00 11.85 11.90 11.90 29,594,746
Aug 17, 2023 11.85 11.95 11.75 11.90 11.90 30,489,973
Aug 16, 2023 11.90 12.00 11.80 11.90 11.90 45,017,644
Aug 15, 2023 12.10 12.20 12.00 12.05 12.05 41,317,975
Aug 14, 2023 12.35 12.40 12.10 12.15 12.15 52,074,045
Aug 11, 2023 12.55 12.60 12.40 12.40 12.40 32,082,054
Aug 10, 2023 12.55 12.65 12.50 12.50 12.50 44,984,345
Aug 9, 2023 12.40 12.55 12.40 12.50 12.50 24,821,739
Aug 8, 2023 12.55 12.55 12.40 12.40 12.40 34,617,794
Aug 7, 2023 12.50 12.60 12.45 12.50 12.50 14,795,678
Aug 4, 2023 12.40 12.60 12.40 12.50 12.50 29,396,420
Aug 2, 2023 12.60 12.65 12.35 12.40 12.40 54,776,604
Aug 1, 2023 12.60 12.70 12.55 12.65 12.65 38,376,156
Jul 31, 2023 12.65 12.80 12.50 12.55 12.55 61,979,120
Jul 28, 2023 12.70 12.70 12.50 12.60 12.60 39,017,578
Jul 27, 2023 12.50 12.75 12.50 12.70 12.70 84,389,858
Jul 26, 2023 12.30 12.55 12.25 12.45 12.45 72,325,611
Jul 25, 2023 12.30 12.35 12.25 12.25 12.25 18,833,891
Jul 24, 2023 12.35 12.35 12.20 12.25 12.25 54,927,366
Jul 21, 2023 12.40 12.45 12.30 12.30 12.30 48,103,555
Jul 20, 2023 12.30 12.45 12.30 12.40 12.40 47,409,105
Jul 19, 2023 12.45 12.55 12.30 12.30 12.30 57,985,173
Jul 18, 2023 12.50 12.60 12.35 12.35 12.35 64,437,989
Jul 17, 2023 12.35 12.55 12.30 12.50 12.50 55,954,299
Jul 14, 2023 12.25 12.35 12.20 12.30 12.30 30,463,565
Jul 13, 2023 12.30 12.35 12.15 12.15 12.15 37,891,630
Jul 12, 2023 12.30 12.35 12.20 12.30 12.30 26,205,090
Jul 11, 2023 12.30 12.40 12.25 12.30 12.30 25,796,925
Jul 10, 2023 12.25 12.55 12.20 12.20 12.20 80,874,388
Jul 7, 2023 11.90 11.95 11.80 11.90 11.90 40,948,143
Jul 6, 2023 12.10 12.15 11.95 11.95 11.95 65,731,834
Jul 5, 2023 12.20 12.25 12.15 12.15 12.15 36,424,588
Jul 4, 2023 12.40 12.45 12.20 12.20 12.20 59,333,465
Jul 3, 2023 12.45 12.50 12.40 12.40 12.40 24,684,103
Jun 30, 2023 12.55 12.60 12.40 12.40 12.40 47,564,359
Jun 29, 2023 12.65 12.65 12.55 12.55 12.55 21,651,384
Jun 28, 2023 12.50 12.60 12.50 12.55 12.55 21,940,462
Jun 27, 2023 12.60 12.65 12.50 12.50 12.50 28,199,927
Jun 26, 2023 12.70 12.75 12.60 12.60 12.60 27,036,517
Jun 21, 2023 12.70 12.75 12.60 12.70 12.70 26,375,026
Jun 20, 2023 12.70 12.75 12.65 12.70 12.70 30,855,311
Jun 19, 2023 12.75 12.80 12.65 12.70 12.70 32,601,846
Jun 16, 2023 12.85 12.90 12.75 12.75 12.75 50,739,813
Jun 15, 2023 12.90 12.90 12.80 12.80 12.80 29,676,438
Jun 14, 2023 12.90 12.95 12.85 12.90 12.90 23,312,947
Jun 13, 2023 12.90 12.95 12.80 12.85 12.85 36,793,687
Jun 12, 2023 13.00 13.05 12.90 12.90 12.90 20,409,262
Jun 9, 2023 13.05 13.05 12.95 13.00 13.00 21,910,491
Jun 8, 2023 13.10 13.10 12.95 13.00 13.00 24,242,581
Jun 7, 2023 13.10 13.15 13.05 13.10 13.10 24,467,872
Jun 6, 2023 13.05 13.15 13.05 13.10 13.10 27,112,824
Jun 5, 2023 12.95 13.15 12.95 13.00 13.00 50,800,950
Jun 2, 2023 12.85 12.95 12.80 12.90 12.90 39,154,257
Jun 1, 2023 12.75 12.90 12.75 12.80 12.80 29,680,599
May 31, 2023 12.80 12.95 12.70 12.70 12.70 101,461,046
May 30, 2023 12.85 12.95 12.80 12.80 12.80 53,605,469
May 29, 2023 12.90 13.00 12.80 12.80 12.80 51,817,142
May 26, 2023 13.00 13.00 12.85 12.85 12.85 58,615,908
May 25, 2023 13.30 13.30 13.00 13.00 13.00 51,293,490
May 24, 2023 13.30 13.40 13.25 13.30 13.30 40,964,957
May 23, 2023 13.30 13.35 13.20 13.30 13.30 39,118,879
May 22, 2023 13.20 13.30 13.15 13.30 13.30 41,315,556
May 19, 2023 13.25 13.25 13.15 13.20 13.20 31,204,563
May 18, 2023 13.10 13.20 13.05 13.20 13.20 44,199,114
May 17, 2023 13.00 13.10 12.90 13.05 13.05 38,632,153
May 16, 2023 12.85 13.00 12.80 13.00 13.00 39,239,610
May 15, 2023 12.60 12.80 12.50 12.80 12.80 34,533,592
May 12, 2023 12.80 12.80 12.55 12.65 12.65 38,080,649
May 11, 2023 12.90 12.95 12.75 12.80 12.80 25,597,019
May 10, 2023 12.85 12.95 12.85 12.95 12.95 22,964,412
May 9, 2023 12.75 12.90 12.70 12.85 12.85 34,809,298
May 8, 2023 12.80 12.85 12.65 12.80 12.80 99,321,598
May 5, 2023 13.25 13.35 13.20 13.30 13.30 20,596,368
May 4, 2023 13.20 13.25 13.10 13.25 13.25 16,808,810
May 3, 2023 13.15 13.25 13.05 13.20 13.20 16,660,299
May 2, 2023 13.10 13.20 13.00 13.20 13.20 21,898,300
Apr 28, 2023 12.95 13.10 12.95 13.10 13.10 22,801,841
Apr 27, 2023 12.95 13.10 12.90 12.95 12.95 42,760,033
Apr 26, 2023 12.90 13.05 12.85 13.05 13.05 48,761,964
Apr 25, 2023 13.20 13.20 12.90 12.95 12.95 49,617,099
Apr 24, 2023 13.15 13.30 13.05 13.20 13.20 45,700,575

Related Tickers

2882.TW Cathay Financial Holding Co., Ltd.
48.75
+0.72%
 
2888.TW Shin Kong Financial Holding Co., Ltd.
8.37
+1.33%
 
2881.TW Fubon Financial Holding Co., Ltd.
66.30
+0.15%
 
2867.TW Mercuries Life Insurance Company Ltd.
5.72
-0.35%
 
2882B.TW Cathay Financial Holding Co., Ltd.
59.30
0.00%
 
2905.TW Mercuries & Associates Holding, Ltd.
13.75
+1.10%
 
2882A.TW Cathay Financial Holding Co., Ltd.
60.50
+0.17%
 
2881C.TW Fubon Financial Holding Co., Ltd.
54.40
0.00%
 
2888A.TW Shin Kong Financial Holding Co., Ltd.
26.15
+0.19%
 
2881A.TW Fubon Financial Holding Co., Ltd.
62.00
+0.16%