CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18.300 | 18.350 | 18.050 | 18.050 | 18.050 | 1,807,061 |
| 2024-05-06 | 18.200 | 18.250 | 18.050 | 18.250 | 18.250 | 2,014,713 |
| 2024-05-03 | 18.150 | 18.200 | 18.050 | 18.150 | 18.150 | 2,442,460 |
| 2024-05-02 | 18.200 | 18.300 | 18.050 | 18.100 | 18.100 | 2,103,990 |
| 2024-04-30 | 18.300 | 18.300 | 18.150 | 18.200 | 18.200 | 1,402,846 |
| 2024-04-29 | 18.300 | 18.550 | 18.150 | 18.350 | 18.350 | 2,836,204 |
| 2024-04-26 | 18.150 | 18.250 | 18.000 | 18.150 | 18.150 | 3,175,919 |
| 2024-04-25 | 18.350 | 18.350 | 18.050 | 18.100 | 18.100 | 2,705,541 |
| 2024-04-24 | 18.350 | 18.500 | 18.250 | 18.300 | 18.300 | 1,781,259 |
| 2024-04-23 | 18.450 | 18.700 | 18.200 | 18.300 | 18.300 | 1,960,175 |
| 2024-04-22 | 18.750 | 18.850 | 18.200 | 18.450 | 18.450 | 4,110,174 |
| 2024-04-19 | 19.050 | 19.050 | 18.350 | 18.700 | 18.700 | 5,337,318 |
| 2024-04-18 | 18.950 | 19.200 | 18.800 | 19.050 | 19.050 | 3,481,865 |
| 2024-04-17 | 18.900 | 19.050 | 18.800 | 19.000 | 19.000 | 3,499,949 |
| 2024-04-16 | 19.500 | 19.600 | 18.850 | 18.850 | 18.850 | 6,778,753 |
| 2024-04-15 | 19.050 | 19.950 | 19.000 | 19.400 | 19.400 | 12,191,010 |
| 2024-04-12 | 19.200 | 19.250 | 19.000 | 19.050 | 19.050 | 3,219,944 |
| 2024-04-11 | 19.600 | 19.600 | 19.050 | 19.150 | 19.150 | 6,621,302 |
| 2024-04-10 | 19.200 | 20.000 | 19.200 | 19.500 | 19.500 | 17,963,211 |
| 2024-04-09 | 18.950 | 19.200 | 18.900 | 19.050 | 19.050 | 4,952,331 |
| 2024-04-08 | 18.950 | 19.200 | 18.900 | 18.900 | 18.900 | 4,294,137 |
| 2024-04-03 | 18.800 | 18.900 | 18.500 | 18.850 | 18.850 | 2,836,586 |
| 2024-04-02 | 19.000 | 19.050 | 18.700 | 18.700 | 18.700 | 2,530,689 |
| 2024-04-01 | 18.850 | 19.000 | 18.700 | 18.900 | 18.900 | 4,806,905 |
| 2024-03-29 | 19.100 | 19.100 | 18.850 | 18.850 | 18.850 | 2,805,578 |
| 2024-03-28 | 19.200 | 19.350 | 18.900 | 18.950 | 18.950 | 4,295,737 |
| 2024-03-27 | 18.900 | 19.400 | 18.900 | 19.100 | 19.100 | 6,423,264 |
| 2024-03-26 | 19.250 | 19.600 | 18.750 | 18.800 | 18.800 | 9,223,137 |
| 2024-03-25 | 19.100 | 19.250 | 18.950 | 19.100 | 19.100 | 5,199,916 |
| 2024-03-22 | 19.000 | 19.300 | 18.900 | 19.050 | 19.050 | 8,818,027 |
| 2024-03-21 | 18.750 | 19.000 | 18.650 | 18.900 | 18.900 | 6,775,917 |
| 2024-03-20 | 19.300 | 19.300 | 18.650 | 18.750 | 18.750 | 8,976,438 |
| 2024-03-19 | 19.000 | 19.400 | 18.800 | 19.250 | 19.250 | 25,002,183 |
| 2024-03-18 | 17.900 | 18.900 | 17.900 | 18.600 | 18.600 | 18,253,662 |
| 2024-03-15 | 17.600 | 17.800 | 17.550 | 17.750 | 17.750 | 4,075,408 |
| 2024-03-14 | 17.600 | 17.700 | 17.550 | 17.600 | 17.600 | 2,013,122 |
| 2024-03-13 | 17.750 | 17.850 | 17.600 | 17.650 | 17.650 | 2,857,993 |
| 2024-03-12 | 18.000 | 18.000 | 17.700 | 17.750 | 17.750 | 3,165,883 |
| 2024-03-11 | 17.550 | 17.850 | 17.550 | 17.750 | 17.750 | 2,889,007 |
| 2024-03-08 | 17.700 | 17.750 | 17.500 | 17.550 | 17.550 | 3,820,661 |
| 2024-03-07 | 17.900 | 17.900 | 17.650 | 17.750 | 17.750 | 4,277,257 |
| 2024-03-06 | 17.950 | 18.100 | 17.850 | 17.900 | 17.900 | 3,005,112 |
| 2024-03-05 | 18.050 | 18.100 | 17.950 | 17.950 | 17.950 | 3,597,946 |
| 2024-03-04 | 18.250 | 18.250 | 18.000 | 18.000 | 18.000 | 2,401,830 |
| 2024-03-01 | 18.350 | 18.350 | 18.100 | 18.200 | 18.200 | 2,329,234 |
| 2024-02-29 | 18.200 | 18.650 | 18.200 | 18.350 | 18.350 | 7,447,811 |
| 2024-02-27 | 18.200 | 18.400 | 17.950 | 18.050 | 18.050 | 4,298,445 |
| 2024-02-26 | 17.950 | 18.250 | 17.950 | 18.050 | 18.050 | 3,595,659 |
| 2024-02-23 | 18.250 | 18.300 | 17.950 | 17.950 | 17.950 | 6,722,369 |
| 2024-02-22 | 18.000 | 18.450 | 17.950 | 18.200 | 18.200 | 10,435,231 |
| 2024-02-21 | 18.050 | 18.050 | 17.800 | 17.900 | 17.900 | 4,178,249 |
| 2024-02-20 | 18.150 | 18.150 | 17.950 | 18.000 | 18.000 | 7,220,770 |
| 2024-02-19 | 17.800 | 18.150 | 17.750 | 18.150 | 18.150 | 6,318,832 |
| 2024-02-16 | 18.150 | 18.350 | 18.100 | 18.150 | 18.150 | 2,556,029 |
| 2024-02-15 | 17.850 | 18.250 | 17.850 | 18.150 | 18.150 | 3,408,586 |
| 2024-02-05 | 18.100 | 18.100 | 17.650 | 17.900 | 17.900 | 5,164,842 |
| 2024-02-02 | 18.300 | 18.300 | 18.050 | 18.050 | 18.050 | 2,748,916 |
| 2024-02-01 | 18.050 | 18.350 | 18.050 | 18.250 | 18.250 | 1,804,498 |
| 2024-01-31 | 18.200 | 18.200 | 18.000 | 18.050 | 18.050 | 2,422,471 |
| 2024-01-30 | 18.400 | 18.600 | 18.200 | 18.200 | 18.200 | 3,503,618 |
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.