CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.000	24.150	23.200	23.300	23.300	10,369,936
2023-05-10	23.800	24.400	23.800	24.000	24.000	4,945,291
2023-05-09	24.750	24.800	23.850	24.000	24.000	7,496,705
2023-05-08	24.850	24.950	24.450	24.600	24.600	5,335,771
2023-05-05	24.800	25.000	24.350	24.450	24.450	8,728,897
2023-05-04	25.600	25.700	24.900	24.950	24.950	11,159,558
2023-05-03	26.100	26.350	25.600	25.600	25.600	9,361,697
2023-05-02	26.250	26.650	25.900	26.000	26.000	10,624,340
2023-04-28	26.250	26.500	25.800	25.950	25.950	12,133,954
2023-04-27	25.550	26.150	25.250	25.800	25.800	11,715,673
2023-04-26	26.000	26.200	25.400	25.600	25.600	7,858,472
2023-04-25	26.200	27.100	25.650	25.800	25.800	17,629,420
2023-04-24	26.250	26.400	25.700	26.200	26.200	8,768,512
2023-04-21	26.000	26.400	25.200	25.900	25.900	21,144,555
2023-04-20	26.400	26.600	25.750	26.000	26.000	18,132,824
2023-04-19	27.050	27.150	26.250	26.350	26.350	27,027,069
2023-04-18	27.900	27.900	26.550	27.300	27.300	48,183,866
2023-04-17	26.450	28.200	26.200	28.000	28.000	77,794,180
2023-04-14	28.000	28.450	26.050	26.450	26.450	105,888,322
2023-04-13	25.000	26.850	24.900	26.850	26.850	77,108,392
2023-04-12	24.000	24.750	23.850	24.450	24.450	29,798,527
2023-04-11	24.150	24.400	23.500	23.600	23.600	18,247,789
2023-04-10	23.050	24.100	23.050	24.050	24.050	26,368,184
2023-04-07	23.600	23.600	22.700	22.800	22.800	21,018,126
2023-04-06	23.850	24.500	23.750	23.750	23.750	32,923,553
2023-03-31	23.550	23.700	23.350	23.350	23.350	3,470,254
2023-03-30	23.500	23.600	23.200	23.500	23.500	4,018,726
2023-03-29	23.800	23.900	23.150	23.400	23.400	5,894,852
2023-03-28	23.750	23.900	22.800	23.450	23.450	8,134,304
2023-03-27	22.750	23.900	22.750	23.500	23.500	12,213,078
2023-03-24	22.400	22.800	22.300	22.750	22.750	3,310,166
2023-03-23	22.200	22.650	22.050	22.400	22.400	3,537,619
2023-03-22	22.250	22.350	22.050	22.250	22.250	3,218,410
2023-03-21	21.850	22.150	21.750	22.000	22.000	2,607,953
2023-03-20	21.600	21.950	21.450	21.700	21.700	1,823,592
2023-03-17	21.200	21.800	21.150	21.650	21.650	3,638,120
2023-03-16	21.400	21.450	20.950	21.050	21.050	3,751,481
2023-03-15	21.800	21.900	21.300	21.400	21.400	2,950,678
2023-03-14	21.700	21.850	21.500	21.550	21.550	2,832,930
2023-03-13	22.050	22.300	21.600	21.850	21.850	7,628,197
2023-03-10	23.200	23.200	22.500	22.550	22.550	9,331,127
2023-03-09	23.500	23.700	23.150	23.550	23.550	8,762,003
2023-03-08	22.900	23.300	22.900	23.200	23.200	6,240,488
2023-03-07	23.050	23.150	22.900	22.900	22.900	3,045,068
2023-03-06	23.100	23.200	22.800	23.050	23.050	4,255,816
2023-03-03	23.300	23.300	22.850	22.900	22.900	3,950,199
2023-03-02	22.850	23.250	22.850	23.050	23.050	4,297,912
2023-03-01	23.550	23.700	22.750	22.800	22.800	9,595,593
2023-02-24	24.050	24.100	23.350	23.550	23.550	14,413,097
2023-02-23	24.400	24.850	23.850	24.050	24.050	18,693,865
2023-02-22	23.400	24.800	23.350	24.200	24.200	25,540,480
2023-02-21	23.500	24.400	23.000	23.900	23.900	31,399,390
2023-02-20	21.750	23.400	21.600	23.250	23.250	22,725,979
2023-02-17	20.850	21.750	20.850	21.500	21.500	10,599,287
2023-02-16	21.200	21.200	20.750	20.850	20.850	3,256,353
2023-02-15	21.050	21.450	20.800	21.000	21.000	7,120,692
2023-02-14	21.200	21.200	20.650	20.650	20.650	3,403,401
2023-02-13	20.750	21.200	20.450	21.000	21.000	6,060,987
2023-02-10	20.600	21.000	20.550	20.650	20.650	5,939,993
2023-02-09	20.150	20.700	20.150	20.500	20.500	5,016,039

← NewerPage 15 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.