China Development Financial Holding Corporation (2883.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

13.05

+0.05

(+0.38%)

At close: 01:30PM CST

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 17, 2023	13.00	13.10	12.95	13.05	13.05	30,438,219
Jan 16, 2023	13.00	13.05	12.95	13.00	13.00	22,357,663
Jan 13, 2023	13.05	13.10	12.90	12.95	12.95	18,014,543
Jan 12, 2023	12.95	13.00	12.90	12.95	12.95	14,719,039
Jan 11, 2023	12.95	13.00	12.90	12.90	12.90	19,791,819
Jan 10, 2023	13.05	13.10	12.90	13.00	13.00	22,510,281
Jan 09, 2023	13.00	13.05	12.90	13.05	13.05	39,886,527
Jan 06, 2023	12.75	12.90	12.75	12.85	12.85	10,232,786
Jan 05, 2023	12.70	12.90	12.70	12.75	12.75	13,998,187
Jan 04, 2023	12.65	12.70	12.60	12.65	12.65	9,564,081
Jan 03, 2023	12.65	12.70	12.50	12.65	12.65	14,660,093
Dec 30, 2022	12.65	12.70	12.60	12.60	12.60	11,498,678
Dec 29, 2022	12.65	12.70	12.50	12.60	12.60	21,296,606
Dec 28, 2022	12.80	12.85	12.70	12.70	12.70	15,138,713
Dec 27, 2022	12.85	12.90	12.80	12.80	12.80	8,539,538
Dec 26, 2022	12.70	12.85	12.70	12.80	12.80	9,497,285
Dec 23, 2022	12.65	12.80	12.60	12.70	12.70	8,888,429
Dec 22, 2022	12.70	12.80	12.65	12.80	12.80	11,536,063
Dec 21, 2022	12.55	12.70	12.50	12.55	12.55	18,150,429
Dec 20, 2022	12.65	12.75	12.50	12.50	12.50	25,283,827
Dec 19, 2022	12.60	12.80	12.60	12.70	12.70	13,488,664
Dec 16, 2022	12.70	12.85	12.70	12.70	12.70	48,476,744
Dec 15, 2022	12.90	12.90	12.75	12.85	12.85	13,832,300
Dec 14, 2022	12.80	12.90	12.70	12.85	12.85	23,870,922
Dec 13, 2022	13.00	13.00	12.70	12.80	12.80	37,141,114
Dec 12, 2022	12.75	13.00	12.60	12.95	12.95	32,718,177
Dec 09, 2022	12.95	13.05	12.90	12.95	12.95	23,102,868
Dec 08, 2022	13.00	13.05	12.85	12.95	12.95	32,571,122
Dec 07, 2022	12.95	13.30	12.95	13.05	13.05	37,759,667
Dec 06, 2022	13.35	13.40	13.15	13.15	13.15	29,059,917
Dec 05, 2022	13.45	13.55	13.35	13.40	13.40	23,916,753
Dec 02, 2022	13.30	13.50	13.30	13.45	13.45	31,780,837
Dec 01, 2022	13.50	13.60	13.30	13.35	13.35	46,603,636
Nov 30, 2022	13.20	13.45	13.20	13.35	13.35	61,613,379
Nov 29, 2022	13.00	13.35	12.85	13.20	13.20	58,700,002
Nov 28, 2022	12.80	13.15	12.80	12.90	12.90	56,565,912
Nov 25, 2022	12.85	13.10	12.80	12.90	12.90	48,835,773
Nov 24, 2022	13.35	13.35	12.90	12.90	12.90	105,572,147
Nov 23, 2022	13.55	13.65	13.40	13.50	13.50	52,873,355
Nov 22, 2022	13.10	13.45	13.00	13.45	13.45	55,212,579
Nov 21, 2022	13.05	13.15	12.90	13.10	13.10	27,902,320
Nov 18, 2022	12.95	13.10	12.85	13.00	13.00	23,702,203
Nov 17, 2022	12.95	13.00	12.80	12.95	12.95	16,461,595
Nov 16, 2022	13.15	13.15	12.95	13.00	13.00	34,308,968
Nov 15, 2022	12.90	13.15	12.70	13.15	13.15	32,830,862
Nov 14, 2022	12.95	13.10	12.85	13.00	13.00	37,011,882
Nov 11, 2022	12.50	12.95	12.50	12.90	12.90	63,926,614
Nov 10, 2022	12.35	12.40	12.25	12.30	12.30	22,396,986
Nov 09, 2022	12.50	12.50	12.40	12.50	12.50	19,285,383
Nov 08, 2022	12.45	12.50	12.35	12.45	12.45	21,618,945
Nov 07, 2022	12.25	12.35	12.25	12.35	12.35	23,741,860
Nov 04, 2022	11.95	12.20	11.85	12.20	12.20	19,976,242
Nov 03, 2022	11.75	12.05	11.75	12.00	12.00	22,692,314
Nov 02, 2022	11.90	12.05	11.85	11.95	11.95	18,783,245
Nov 01, 2022	11.75	12.00	11.65	11.95	11.95	24,323,609
Oct 31, 2022	11.85	11.95	11.75	11.75	11.75	24,090,134
Oct 28, 2022	11.80	11.95	11.60	11.70	11.70	24,554,558
Oct 27, 2022	11.80	11.85	11.75	11.75	11.75	23,861,185
Oct 26, 2022	11.45	11.75	11.40	11.65	11.65	32,046,878
Oct 25, 2022	11.25	11.45	11.20	11.45	11.45	38,306,468
Oct 24, 2022	11.35	11.40	11.10	11.15	11.15	35,082,056
Oct 21, 2022	11.30	11.40	11.20	11.20	11.20	26,044,136
Oct 20, 2022	11.00	11.45	10.90	11.45	11.45	55,210,457
Oct 19, 2022	11.35	11.40	11.20	11.20	11.20	26,985,630
Oct 18, 2022	11.35	11.40	11.10	11.35	11.35	37,249,607
Oct 17, 2022	11.50	11.50	11.00	11.30	11.30	58,524,994
Oct 14, 2022	11.90	12.05	11.60	11.65	11.65	48,245,496
Oct 13, 2022	12.20	12.30	11.60	11.70	11.70	55,459,901
Oct 12, 2022	12.10	12.35	12.00	12.20	12.20	32,243,123
Oct 11, 2022	12.10	12.25	11.95	12.15	12.15	40,406,304
Oct 07, 2022	12.30	12.45	12.25	12.35	12.35	12,635,106
Oct 06, 2022	12.30	12.40	12.20	12.40	12.40	28,284,088
Oct 05, 2022	12.05	12.30	12.05	12.30	12.30	30,920,770
Oct 04, 2022	12.00	12.15	11.85	11.90	11.90	33,225,588
Oct 03, 2022	11.75	11.90	11.70	11.80	11.80	30,479,517
Sep 30, 2022	12.20	12.20	11.90	12.00	12.00	53,167,750
Sep 29, 2022	12.30	12.35	12.10	12.25	12.25	39,050,737
Sep 28, 2022	12.55	12.60	12.10	12.15	12.15	52,420,339
Sep 27, 2022	12.70	12.75	12.45	12.55	12.55	30,061,113
Sep 26, 2022	12.75	12.80	12.55	12.60	12.60	38,826,209
Sep 23, 2022	12.85	13.00	12.80	12.85	12.85	21,687,098
Sep 22, 2022	12.85	12.90	12.70	12.80	12.80	39,181,190
Sep 21, 2022	13.05	13.10	12.95	13.00	13.00	24,133,357
Sep 20, 2022	13.05	13.15	13.00	13.10	13.10	19,908,651
Sep 19, 2022	13.10	13.15	12.90	12.95	12.95	27,289,538
Sep 16, 2022	13.05	13.20	13.05	13.10	13.10	42,498,035
Sep 15, 2022	13.10	13.30	13.10	13.15	13.15	24,527,664
Sep 14, 2022	13.10	13.20	13.00	13.10	13.10	31,361,716
Sep 13, 2022	13.45	13.50	13.30	13.40	13.40	19,897,100
Sep 12, 2022	13.15	13.35	13.10	13.35	13.35	25,144,993
Sep 08, 2022	12.90	13.05	12.85	13.05	13.05	24,796,614
Sep 07, 2022	13.00	13.05	12.80	12.85	12.85	46,469,032
Sep 06, 2022	13.15	13.25	13.05	13.15	13.15	35,740,244
Sep 05, 2022	13.10	13.20	12.95	13.10	13.10	41,050,567
Sep 02, 2022	13.30	13.35	13.15	13.15	13.15	27,144,553
Sep 01, 2022	13.30	13.35	13.15	13.30	13.30	35,479,205
Aug 31, 2022	13.30	13.50	13.30	13.40	13.40	27,696,288
Aug 30, 2022	13.35	13.45	13.25	13.35	13.35	34,124,373
Aug 29, 2022	13.35	13.45	13.30	13.35	13.35	40,496,954
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

China Development Financial Holding Corporation (2883.TW)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)