CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.550	23.650	23.300	23.550	23.550	1,667,781
2023-08-07	23.600	23.600	23.300	23.400	23.400	1,289,657
2023-08-04	23.350	23.600	23.150	23.450	23.450	1,496,133
2023-08-02	23.500	23.750	23.150	23.250	23.250	2,998,329
2023-08-01	23.500	23.700	23.400	23.450	23.450	1,346,906
2023-07-31	23.400	23.700	23.100	23.350	23.350	3,386,956
2023-07-28	23.400	23.450	23.150	23.250	23.250	1,471,328
2023-07-27	23.150	23.450	23.150	23.350	23.350	2,319,006
2023-07-26	23.250	23.400	23.100	23.100	23.100	2,144,020
2023-07-25	23.400	23.550	23.000	23.100	23.100	3,059,188
2023-07-24	23.600	23.600	23.050	23.050	23.050	2,306,919
2023-07-21	23.650	23.850	23.200	23.400	23.400	2,572,546
2023-07-20	23.100	23.700	23.100	23.600	23.600	2,488,317
2023-07-19	23.450	23.450	23.000	23.050	23.050	3,266,831
2023-07-18	23.700	23.700	23.200	23.200	23.200	4,050,687
2023-07-17	23.700	23.700	23.200	23.700	23.700	3,464,228
2023-07-14	24.000	24.000	23.600	23.700	23.700	4,669,712
2023-07-13	24.250	24.250	23.850	23.900	23.900	3,825,402
2023-07-12	24.650	24.800	24.100	24.100	24.100	3,014,415
2023-07-11	24.500	24.700	24.350	24.450	24.450	3,101,854
2023-07-10	24.300	24.350	23.950	24.000	24.000	1,962,740
2023-07-07	24.550	24.600	24.150	24.150	24.150	2,218,948
2023-07-06	24.550	25.000	24.500	24.500	24.500	3,007,647
2023-07-05	24.950	25.200	24.650	24.700	24.700	2,930,638
2023-07-04	25.300	25.450	24.950	24.950	24.950	4,686,790
2023-07-03	25.000	25.100	24.400	24.950	24.950	4,714,625
2023-06-30	24.950	25.450	24.700	24.750	24.750	13,269,160
2023-06-29	24.650	24.800	24.350	24.750	24.750	4,232,469
2023-06-28	24.000	24.650	24.000	24.350	24.350	4,160,469
2023-06-27	24.000	24.100	23.750	23.750	23.750	2,228,962
2023-06-26	24.450	24.450	23.950	24.000	24.000	1,939,426
2023-06-21	24.400	24.450	24.200	24.350	24.350	1,760,823
2023-06-20	24.750	24.850	24.250	24.300	24.300	2,502,685
2023-06-19	24.250	24.950	24.150	24.650	24.650	6,268,452
2023-06-16	24.150	24.300	23.850	24.250	24.250	3,448,847
2023-06-15	23.850	24.050	23.550	24.000	24.000	3,748,152
2023-06-14	24.350	24.350	23.600	23.800	23.800	4,858,361
2023-06-13	24.350	24.400	23.900	24.000	24.000	4,539,734
2023-06-12	24.850	24.850	24.300	24.400	24.400	3,176,615
2023-06-09	25.100	25.150	24.700	24.850	24.850	2,829,496
2023-06-08	25.400	25.450	24.950	25.000	25.000	3,837,822
2023-06-07	25.200	25.350	24.900	25.000	25.000	3,082,014
2023-06-06	25.350	25.450	24.900	25.000	25.000	3,548,526
2023-06-05	24.750	25.400	24.700	25.250	25.250	6,808,071
2023-06-02	24.750	24.750	24.400	24.550	24.550	3,329,649
2023-06-01	24.300	24.600	24.150	24.500	24.500	2,787,845
2023-05-31	24.300	24.400	24.100	24.150	24.150	3,275,530
2023-05-30	24.550	24.600	24.100	24.200	24.200	3,446,453
2023-05-29	24.400	24.750	24.350	24.450	24.450	3,677,204
2023-05-26	25.000	25.050	24.050	24.150	24.150	8,028,888
2023-05-25	25.500	25.500	25.000	25.000	25.000	5,675,326
2023-05-24	25.200	25.700	25.200	25.500	25.500	5,703,874
2023-05-23	25.100	25.300	24.750	25.200	25.200	9,960,704
2023-05-22	24.600	25.900	24.600	25.750	25.750	14,479,061
2023-05-19	24.650	24.900	24.350	24.400	24.400	4,488,083
2023-05-18	24.700	24.800	24.400	24.550	24.550	5,493,784
2023-05-17	24.250	24.700	24.200	24.500	24.500	6,392,957
2023-05-16	24.300	24.450	23.900	24.200	24.200	6,894,274
2023-05-15	23.550	24.450	23.300	24.400	24.400	9,756,654
2023-05-12	23.250	23.600	23.100	23.450	23.450	3,943,504

← NewerPage 14 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.