TWSE · 2820 · stock

China Bills Finance Corporation (2820) stock price history

Every TWSE trading session of China Bills Finance Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2820 data, free keyYear by year table

2820 adjusted close, 2000 to 2026

2820China Bills Finance Corporation
NT$17.00+10.2% over one year
20052010201520202025
NT$17.50
All time high, 2026
NT$17.60
52 week high, NT$15.24 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2820 key facts

  • China Bills Finance Corporation (2820) closed at NT$17.00 on Sep 24, 2026 on TWSE.
  • 2820's all time high close is NT$17.50, set on Sep 21, 2026; its all time low close is NT$1.17 on Nov 30, 2001.
  • 2820's 52 week range is NT$15.24 to NT$17.60.
  • 2820 returned +10.2% over the year to Sep 24, 2026 and +34.1% over five years.
  • Over ten years 2820 returned +122%, +8.3% a year compounded.
  • 2820's deepest drawdown was -66.2% from Feb 6, 2006 to Oct 27, 2008.
  • DataCedar holds 6,647 daily sessions of 2820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2820 price chart, 2000 to 2026

2820 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.21NT$2.93NT$7.05NT$17.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2820 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+3.3%
3 months+1.2%
6 months+6.9%
Year to date+6.0%
1 year+10.2%
3 years+36.9%
5 years+34.1%
10 years+122.3%
Since Jan 4, 2000+680.0%
Compound annual growth, 26.7 years+8.0%

2820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$17.50 on Sep 21, 2026
All time low close
NT$1.17 on Nov 30, 2001
52 week high
NT$17.60 on Sep 17, 2026
52 week low
NT$15.24 on Feb 2, 2026
Deepest drawdown
-66.2% from Feb 6, 2006 to Oct 27, 2008, recovered May 25, 2009
Best single session
+9.3% on Jan 12, 2009
Worst single session
-20.0% on Mar 18, 2010
Volatility, 1 year annualised
11.9%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
7.8×
Best calendar year
2009, +108%
Worst calendar year
2008, -36%

2820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.00NT$17.60NT$15.24NT$17.00+6.0%354.3M178
2025NT$13.53NT$16.33NT$12.31NT$16.04+18.2%217.2M242
2024NT$12.89NT$13.89NT$12.46NT$13.57+4.6%209.8M242
2023NT$12.06NT$13.02NT$11.98NT$12.98+7.6%151M239
2022NT$13.58NT$14.13NT$11.40NT$12.06-10.9%230.6M246
2021NT$11.09NT$14.21NT$10.94NT$13.54+21.7%341.4M243
2020NT$10.68NT$11.35NT$9.26NT$11.13+4.2%230.3M245
2019NT$9.18NT$10.79NT$9.18NT$10.68+15.6%191M241
2018NT$9.88NT$10.26NT$8.64NT$9.24-6.4%183M245
2017NT$7.89NT$9.97NT$7.86NT$9.88+25.2%437.6M243
2016NT$6.49NT$7.92NT$6.40NT$7.89+21.6%354.3M244
2015NT$5.99NT$6.55NT$5.96NT$6.49+8.4%413.4M246
2014NT$5.88NT$6.07NT$5.78NT$5.99+2.2%395.1M248
2013NT$5.26NT$5.98NT$5.17NT$5.86+11.9%583.4M244
2012NT$4.29NT$5.47NT$4.23NT$5.24+22.0%1.3B248
2011NT$4.06NT$4.91NT$3.67NT$4.29+6.7%1.5B247
2010NT$3.99NT$4.29NT$3.10NT$4.02+0.8%1.3B250
2009NT$1.92NT$4.33NT$1.91NT$3.99+107.7%3.1B249
2008NT$2.96NT$3.45NT$1.25NT$1.92-35.7%10.3B251
2007NT$3.71NT$3.83NT$2.79NT$2.99-16.7%789.1M244
2006NT$3.78NT$3.98NT$3.06NT$3.59-5.1%7B248
2005NT$3.69NT$3.89NT$3.58NT$3.78+2.4%643.3M260
2004NT$2.88NT$3.79NT$2.88NT$3.69+28.0%2.9B262
2003NT$3.00NT$3.55NT$2.37NT$2.88-4.0%2.8B261
2002NT$1.65NT$3.14NT$1.56NT$3.00+81.8%3.1B261
2001NT$1.55NT$2.58NT$1.16NT$1.65+6.9%1.7B261
2000NT$2.18NT$3.20NT$1.24NT$1.55n/a27.5B259

2820 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.00+3.0%
August 2026NT$16.50-1.5%
July 2026NT$16.75-0.0%
June 2026NT$16.76+5.1%
May 2026NT$15.950.0%
April 2026NT$15.950.0%
March 2026NT$15.95-2.0%
February 2026NT$16.28+5.5%
January 2026NT$15.43-3.8%
December 2025NT$16.04+1.2%
November 2025NT$15.85+0.3%
October 2025NT$15.81+2.5%

About the 2820 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2762 World Gym Corporation
  • 2801 Chang Hwa Commercial Bank, Ltd.
  • 2812 Taichung Commercial Bank Co., Ltd.
  • 2816 Union Insurance Co., Ltd.
  • 2832 Taiwan Fire & Marine Insurance Co., Ltd.
  • 2834 Taiwan Business Bank, Ltd.
  • 2836 Bank of Kaohsiung Co., Ltd.
  • 2838 Union Bank of Taiwan

Common questions

2820 share price history

Start with any symbol.

Start free