CSBC Corp Taiwan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.950	18.250	17.750	17.950	17.950	1,894,458
2026-10-19	18.150	18.200	17.700	18.100	18.100	4,011,342
2026-10-16	18.200	18.350	18.050	18.250	18.250	2,041,572
2026-10-15	18.350	18.400	18.000	18.000	18.000	4,361,240
2026-10-14	18.350	18.550	18.300	18.300	18.300	3,290,919
2026-10-13	18.400	18.550	18.250	18.300	18.300	4,636,568
2026-10-12	18.450	18.600	18.400	18.550	18.550	1,805,029
2026-10-08	18.500	18.600	18.400	18.550	18.550	1,098,151
2026-10-07	18.500	18.700	18.400	18.500	18.500	1,669,384
2026-10-06	18.650	18.700	18.400	18.450	18.450	3,488,033
2026-10-05	18.900	18.950	18.450	18.450	18.450	5,543,727
2026-10-02	18.900	18.950	18.750	18.850	18.850	1,958,227
2026-10-01	19.150	19.150	18.850	18.850	18.850	3,294,650
2026-09-30	19.200	19.250	19.050	19.150	19.150	1,995,246
2026-09-29	19.500	19.550	19.100	19.100	19.100	2,629,510
2026-09-24	19.600	19.600	19.250	19.400	19.400	1,556,166
2026-09-23	19.300	19.700	19.300	19.600	19.600	4,416,986
2026-09-22	19.400	19.400	19.200	19.250	19.250	2,296,313
2026-09-21	19.200	19.300	19.000	19.200	19.200	1,599,047
2026-09-18	19.050	19.150	19.000	19.150	19.150	1,474,928
2026-09-17	19.000	19.000	18.900	19.000	19.000	872,772
2026-09-16	18.800	19.000	18.800	18.850	18.850	600,990
2026-09-15	19.000	19.050	18.750	18.750	18.750	917,817
2026-09-14	19.250	19.250	19.000	19.100	19.100	1,955,250
2026-09-11	19.050	19.250	18.900	19.100	19.100	4,210,131
2026-09-10	18.800	18.900	18.700	18.700	18.700	1,578,490
2026-09-09	18.800	19.000	18.800	18.900	18.900	1,379,647
2026-09-08	18.950	18.950	18.800	18.800	18.800	981,167
2026-09-07	19.100	19.100	18.800	18.800	18.800	1,299,178
2026-09-04	18.900	19.050	18.750	18.800	18.800	2,161,412
2026-09-03	19.100	19.200	18.800	18.850	18.850	2,867,611
2026-09-02	19.200	19.250	19.050	19.050	19.050	1,846,024
2026-09-01	19.250	19.400	19.100	19.150	19.150	1,866,889
2026-08-31	19.350	19.400	19.150	19.300	19.300	1,696,638
2026-08-28	19.750	19.950	19.100	19.200	19.200	5,160,808
2026-08-27	19.350	19.900	19.300	19.400	19.400	4,648,373
2026-08-26	19.200	19.400	19.150	19.200	19.200	1,794,514
2026-08-25	19.200	19.200	19.050	19.100	19.100	1,499,026
2026-08-24	19.300	19.450	19.200	19.200	19.200	1,716,691
2026-08-21	19.450	19.450	19.100	19.300	19.300	1,485,601
2026-08-20	19.150	19.600	19.150	19.250	19.250	2,444,385
2026-08-19	19.400	19.450	19.000	19.050	19.050	3,045,000
2026-08-18	19.500	19.850	19.250	19.400	19.400	3,027,011
2026-08-17	20.300	20.300	19.400	19.550	19.550	7,056,557
2026-08-14	19.300	20.950	19.000	20.300	20.300	19,069,626
2026-08-13	19.150	19.250	19.000	19.150	19.150	1,576,008
2026-08-12	19.150	19.250	19.050	19.050	19.050	1,789,041
2026-08-11	19.200	19.250	18.900	19.150	19.150	2,386,363
2026-08-10	19.050	19.200	18.900	19.000	19.000	1,532,827
2026-08-07	19.050	19.100	18.850	18.850	18.850	1,424,472
2026-08-06	19.050	19.150	18.800	18.900	18.900	1,767,911
2026-08-05	19.400	19.400	19.050	19.100	19.100	2,587,833
2026-08-04	18.600	19.250	18.600	19.000	19.000	2,178,590
2026-08-03	19.000	19.100	18.800	18.850	18.850	2,073,460
2026-07-31	18.800	19.250	18.650	19.000	19.000	3,094,100
2026-07-30	18.400	18.550	18.100	18.200	18.200	2,907,403
2026-07-29	19.100	19.150	18.000	18.400	18.400	6,057,040
2026-07-28	19.100	19.400	18.850	18.850	18.850	3,747,673
2026-07-27	19.700	19.850	19.100	19.300	19.300	4,299,998
2026-07-24	19.600	20.300	19.600	19.850	19.850	4,224,052

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.