CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.600	20.750	20.500	20.500	20.500	1,234,311
2023-11-02	20.450	20.600	20.350	20.500	20.500	883,100
2023-11-01	20.150	20.300	20.050	20.250	20.250	1,098,630
2023-10-31	20.450	20.650	20.150	20.150	20.150	1,037,822
2023-10-30	20.350	20.550	20.300	20.400	20.400	585,373
2023-10-27	20.450	20.450	20.300	20.350	20.350	790,897
2023-10-26	20.400	20.700	20.300	20.350	20.350	862,937
2023-10-25	20.400	20.700	20.400	20.600	20.600	757,874
2023-10-24	20.200	20.450	20.100	20.400	20.400	1,143,369
2023-10-23	20.100	20.550	20.000	20.250	20.250	1,098,609
2023-10-20	20.800	20.850	20.300	20.300	20.300	1,676,133
2023-10-19	20.600	20.900	20.600	20.700	20.700	1,482,372
2023-10-18	20.850	21.000	20.600	20.700	20.700	1,461,023
2023-10-17	21.200	21.250	20.850	20.850	20.850	1,763,434
2023-10-16	21.500	21.500	21.050	21.100	21.100	1,331,644
2023-10-13	21.400	21.550	21.200	21.450	21.450	1,993,704
2023-10-12	21.650	21.650	21.200	21.350	21.350	2,954,978
2023-10-11	22.000	22.250	21.650	21.700	21.700	5,532,093
2023-10-06	21.900	22.000	21.650	21.750	21.750	1,614,504
2023-10-05	21.900	22.050	21.800	21.850	21.850	1,988,659
2023-10-04	21.800	22.000	21.700	21.900	21.900	2,295,336
2023-10-03	22.300	22.500	22.000	22.000	22.000	2,713,119
2023-10-02	23.000	23.000	22.100	22.250	22.250	5,570,338
2023-09-28	23.900	24.300	22.800	22.850	22.850	6,020,183
2023-09-27	23.450	23.600	23.200	23.400	23.400	1,624,950
2023-09-26	23.950	24.100	23.300	23.400	23.400	3,091,954
2023-09-25	24.200	24.400	23.800	23.900	23.900	2,784,160
2023-09-22	23.650	24.300	23.350	24.200	24.200	4,081,976
2023-09-21	24.500	24.500	23.550	23.650	23.650	6,152,341
2023-09-20	24.900	25.200	24.350	24.650	24.650	18,217,276
2023-09-19	23.800	24.200	23.700	23.900	23.900	3,708,059
2023-09-18	23.800	23.950	23.600	23.650	23.650	1,914,474
2023-09-15	24.250	24.400	23.450	23.450	23.450	3,211,925
2023-09-14	23.200	23.800	23.200	23.750	23.750	2,416,032
2023-09-13	23.300	23.400	23.050	23.200	23.200	1,229,301
2023-09-12	24.000	24.050	23.050	23.250	23.250	3,286,143
2023-09-11	24.250	24.350	23.850	23.900	23.900	2,719,128
2023-09-08	23.850	24.100	23.800	24.000	24.000	2,129,839
2023-09-07	23.700	24.000	23.700	23.800	23.800	1,155,181
2023-09-06	23.850	24.200	23.800	23.800	23.800	2,592,314
2023-09-05	23.850	24.250	23.650	23.850	23.850	4,071,335
2023-09-04	23.250	23.950	23.250	23.750	23.750	4,332,102
2023-09-01	23.300	23.350	23.000	23.200	23.200	1,779,414
2023-08-31	23.150	23.200	22.750	23.200	23.200	2,228,126
2023-08-30	22.900	22.950	22.700	22.900	22.900	927,423
2023-08-29	22.900	23.050	22.500	22.850	22.850	1,395,447
2023-08-28	22.900	23.250	22.600	22.650	22.650	1,964,928
2023-08-25	22.900	23.300	22.600	22.700	22.700	2,789,897
2023-08-24	22.450	23.200	22.000	22.900	22.900	5,495,253
2023-08-23	21.350	22.350	21.350	22.200	22.200	4,382,208
2023-08-22	21.700	21.800	21.200	21.300	21.300	1,174,318
2023-08-21	21.800	21.800	21.150	21.250	21.250	1,093,513
2023-08-18	21.250	21.950	21.100	21.450	21.450	2,435,308
2023-08-17	20.750	21.300	20.450	21.200	21.200	2,526,025
2023-08-16	21.200	21.200	20.500	20.800	20.800	2,947,634
2023-08-15	21.350	21.400	21.150	21.250	21.250	1,544,636
2023-08-14	22.200	22.200	21.150	21.300	21.300	2,643,597
2023-08-11	21.650	22.100	21.300	21.850	21.850	2,734,796
2023-08-10	23.050	23.050	21.200	21.650	21.650	9,537,925
2023-08-09	23.500	23.700	23.400	23.550	23.550	1,782,348

← NewerPage 13 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.