CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 17.000 | 17.100 | 16.850 | 16.850 | 16.850 | 1,668,994 |
| 2024-08-01 | 16.950 | 17.200 | 16.850 | 17.200 | 17.200 | 1,961,871 |
| 2024-07-31 | 16.650 | 16.950 | 16.650 | 16.800 | 16.800 | 1,638,251 |
| 2024-07-30 | 16.650 | 16.750 | 16.450 | 16.650 | 16.650 | 3,453,293 |
| 2024-07-29 | 16.800 | 16.800 | 16.650 | 16.700 | 16.700 | 2,659,981 |
| 2024-07-26 | 16.900 | 16.900 | 16.750 | 16.800 | 16.800 | 2,254,428 |
| 2024-07-23 | 16.950 | 17.100 | 16.950 | 17.000 | 17.000 | 2,371,670 |
| 2024-07-22 | 17.250 | 17.250 | 16.950 | 17.000 | 17.000 | 2,799,325 |
| 2024-07-19 | 17.400 | 17.400 | 17.200 | 17.200 | 17.200 | 2,891,574 |
| 2024-07-18 | 17.350 | 17.550 | 17.350 | 17.400 | 17.400 | 2,668,212 |
| 2024-07-17 | 17.350 | 17.450 | 17.300 | 17.350 | 17.350 | 2,304,192 |
| 2024-07-16 | 17.400 | 17.450 | 17.300 | 17.300 | 17.300 | 2,191,606 |
| 2024-07-15 | 17.450 | 17.500 | 17.300 | 17.350 | 17.350 | 3,619,902 |
| 2024-07-12 | 17.450 | 17.450 | 17.350 | 17.400 | 17.400 | 2,458,701 |
| 2024-07-11 | 17.450 | 17.500 | 17.350 | 17.450 | 17.450 | 1,862,161 |
| 2024-07-10 | 17.500 | 17.600 | 17.450 | 17.500 | 17.500 | 2,686,135 |
| 2024-07-09 | 17.750 | 17.750 | 17.400 | 17.500 | 17.500 | 3,635,607 |
| 2024-07-08 | 18.000 | 18.000 | 17.700 | 17.700 | 17.700 | 2,749,782 |
| 2024-07-05 | 17.700 | 17.950 | 17.650 | 17.800 | 17.800 | 2,508,741 |
| 2024-07-04 | 17.650 | 17.800 | 17.650 | 17.700 | 17.700 | 1,895,012 |
| 2024-07-03 | 17.600 | 17.750 | 17.600 | 17.600 | 17.600 | 1,720,714 |
| 2024-07-02 | 17.650 | 17.700 | 17.500 | 17.550 | 17.550 | 1,627,700 |
| 2024-07-01 | 18.000 | 18.000 | 17.600 | 17.650 | 17.650 | 2,254,264 |
| 2024-06-28 | 17.550 | 18.300 | 17.550 | 17.800 | 17.800 | 7,819,602 |
| 2024-06-27 | 17.500 | 17.500 | 17.350 | 17.450 | 17.450 | 2,357,206 |
| 2024-06-26 | 17.550 | 17.700 | 17.400 | 17.450 | 17.450 | 2,321,790 |
| 2024-06-25 | 17.900 | 17.900 | 17.550 | 17.600 | 17.600 | 1,856,660 |
| 2024-06-24 | 17.900 | 18.050 | 17.700 | 17.750 | 17.750 | 4,182,078 |
| 2024-06-21 | 17.550 | 17.750 | 17.500 | 17.750 | 17.750 | 7,450,569 |
| 2024-06-20 | 17.450 | 17.650 | 17.400 | 17.500 | 17.500 | 2,338,721 |
| 2024-06-19 | 17.650 | 17.650 | 17.400 | 17.400 | 17.400 | 3,254,351 |
| 2024-06-18 | 17.700 | 17.750 | 17.550 | 17.650 | 17.650 | 2,119,678 |
| 2024-06-17 | 17.500 | 17.700 | 17.450 | 17.600 | 17.600 | 2,855,455 |
| 2024-06-14 | 17.500 | 17.600 | 17.350 | 17.500 | 17.500 | 3,056,782 |
| 2024-06-13 | 17.650 | 17.700 | 17.400 | 17.450 | 17.450 | 4,285,263 |
| 2024-06-12 | 17.650 | 17.700 | 17.500 | 17.500 | 17.500 | 2,899,921 |
| 2024-06-11 | 18.050 | 18.050 | 17.600 | 17.650 | 17.650 | 3,145,977 |
| 2024-06-07 | 17.750 | 18.000 | 17.700 | 17.950 | 17.950 | 3,127,246 |
| 2024-06-06 | 17.850 | 17.900 | 17.600 | 17.700 | 17.700 | 4,530,283 |
| 2024-06-05 | 17.950 | 18.000 | 17.750 | 17.800 | 17.800 | 2,757,729 |
| 2024-06-04 | 18.050 | 18.050 | 17.850 | 17.900 | 17.900 | 2,829,393 |
| 2024-06-03 | 18.150 | 18.150 | 17.950 | 18.050 | 18.050 | 1,801,241 |
| 2024-05-31 | 18.100 | 18.100 | 17.900 | 18.100 | 18.100 | 4,401,061 |
| 2024-05-30 | 18.100 | 18.100 | 17.950 | 17.950 | 17.950 | 2,587,928 |
| 2024-05-29 | 18.350 | 18.350 | 18.050 | 18.100 | 18.100 | 2,628,505 |
| 2024-05-28 | 18.100 | 18.400 | 18.000 | 18.300 | 18.300 | 5,622,883 |
| 2024-05-27 | 18.150 | 18.150 | 17.950 | 18.050 | 18.050 | 3,086,741 |
| 2024-05-24 | 18.000 | 18.200 | 17.900 | 18.050 | 18.050 | 2,197,261 |
| 2024-05-23 | 18.200 | 18.300 | 18.100 | 18.200 | 18.200 | 2,949,781 |
| 2024-05-22 | 18.200 | 18.400 | 18.150 | 18.250 | 18.250 | 2,139,561 |
| 2024-05-21 | 18.800 | 18.850 | 18.200 | 18.300 | 18.300 | 4,000,589 |
| 2024-05-20 | 18.900 | 19.000 | 18.650 | 18.650 | 18.650 | 4,482,619 |
| 2024-05-17 | 18.800 | 18.900 | 18.650 | 18.750 | 18.750 | 2,032,818 |
| 2024-05-16 | 19.000 | 19.000 | 18.650 | 18.750 | 18.750 | 3,336,262 |
| 2024-05-15 | 19.000 | 19.350 | 18.700 | 18.800 | 18.800 | 9,637,398 |
| 2024-05-14 | 18.100 | 18.700 | 18.100 | 18.600 | 18.600 | 6,171,187 |
| 2024-05-13 | 18.250 | 18.450 | 18.100 | 18.250 | 18.250 | 2,588,936 |
| 2024-05-10 | 17.950 | 18.300 | 17.850 | 18.250 | 18.250 | 3,490,343 |
| 2024-05-09 | 18.050 | 18.100 | 17.900 | 17.900 | 17.900 | 2,103,631 |
| 2024-05-08 | 18.100 | 18.200 | 17.950 | 18.000 | 18.000 | 2,662,665 |
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.