CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.350	18.400	18.200	18.250	18.250	2,385,194
2024-01-26	18.600	18.600	18.400	18.400	18.400	1,932,682
2024-01-25	18.650	18.650	18.500	18.550	18.550	2,583,402
2024-01-24	18.450	18.750	18.350	18.600	18.600	5,417,174
2024-01-23	18.450	18.750	18.300	18.450	18.450	6,335,767
2024-01-22	18.000	18.300	17.950	18.100	18.100	3,869,095
2024-01-19	18.200	18.200	17.850	17.950	17.950	4,606,872
2024-01-18	18.250	18.300	18.000	18.000	18.000	5,382,112
2024-01-17	18.550	18.550	18.050	18.150	18.150	7,761,344
2024-01-16	19.000	19.000	18.500	18.550	18.550	7,421,264
2024-01-15	19.200	19.700	19.000	19.050	19.050	14,896,349
2024-01-12	18.400	19.150	18.150	18.900	18.900	36,623,137
2024-01-11	20.050	20.200	20.000	20.000	20.000	3,798,533
2024-01-10	20.450	20.850	20.000	20.100	20.100	5,138,974
2024-01-09	21.000	21.100	20.450	20.450	20.450	3,811,165
2024-01-08	20.700	21.600	20.500	20.900	20.900	9,534,393
2024-01-05	20.200	20.750	20.100	20.500	20.500	4,954,175
2024-01-04	20.150	20.150	20.000	20.000	20.000	3,526,363
2024-01-03	20.100	20.200	20.000	20.100	20.100	2,588,849
2024-01-02	20.300	20.300	20.050	20.100	20.100	3,472,982
2023-12-29	20.300	20.350	20.200	20.300	20.300	4,512,134
2023-12-28	20.450	20.500	20.200	20.250	20.250	3,674,371
2023-12-27	20.500	20.600	20.350	20.450	20.450	4,404,635
2023-12-26	20.250	20.550	20.200	20.500	20.500	3,170,210
2023-12-25	20.400	20.450	20.050	20.200	20.200	2,519,582
2023-12-22	20.700	20.750	20.500	20.500	20.500	2,166,078
2023-12-21	20.500	20.850	20.500	20.650	20.650	1,967,536
2023-12-20	20.750	20.750	20.550	20.750	20.750	1,229,581
2023-12-19	21.300	21.300	20.600	20.600	20.600	2,134,679
2023-12-18	21.550	21.750	21.200	21.200	21.200	1,805,561
2023-12-15	21.200	21.600	21.150	21.450	21.450	2,664,257
2023-12-14	21.400	21.850	21.400	21.800	21.800	3,449,214
2023-12-13	21.450	21.550	21.300	21.350	21.350	1,951,571
2023-12-12	21.450	21.500	21.300	21.350	21.350	1,344,410
2023-12-11	21.300	21.500	21.050	21.450	21.450	1,996,583
2023-12-08	21.550	21.650	21.200	21.300	21.300	1,868,061
2023-12-07	21.700	22.000	21.500	21.550	21.550	1,502,470
2023-12-06	22.000	22.000	21.650	21.650	21.650	1,227,778
2023-12-05	22.400	22.500	21.850	22.050	22.050	1,794,766
2023-12-04	21.600	22.300	21.600	22.200	22.200	4,183,892
2023-12-01	21.750	21.850	21.600	21.600	21.600	825,233
2023-11-30	21.900	21.900	21.550	21.650	21.650	846,233
2023-11-29	21.800	21.850	21.450	21.800	21.800	1,522,625
2023-11-28	21.750	21.850	21.600	21.700	21.700	1,255,284
2023-11-27	22.000	22.000	21.600	21.600	21.600	1,487,724
2023-11-24	21.350	21.650	21.300	21.600	21.600	2,469,344
2023-11-23	21.250	21.400	21.100	21.250	21.250	1,586,567
2023-11-22	21.200	21.250	21.100	21.150	21.150	1,283,980
2023-11-21	21.350	21.350	20.900	21.150	21.150	1,139,668
2023-11-20	20.600	21.200	20.600	21.150	21.150	1,958,268
2023-11-17	20.900	20.900	20.700	20.800	20.800	870,439
2023-11-16	20.900	20.950	20.700	20.900	20.900	1,302,318
2023-11-15	20.550	20.850	20.450	20.850	20.850	2,207,390
2023-11-14	20.350	20.550	20.300	20.500	20.500	1,465,907
2023-11-13	20.400	20.400	20.150	20.300	20.300	1,411,989
2023-11-10	20.350	20.400	20.200	20.200	20.200	877,580
2023-11-09	20.850	20.850	20.350	20.450	20.450	893,456
2023-11-08	21.000	21.000	20.600	20.600	20.600	813,502
2023-11-07	20.900	21.000	20.650	20.950	20.950	656,090
2023-11-06	20.650	20.950	20.550	20.900	20.900	1,258,624

← NewerPage 12 of 21 · 1,216 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.