CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.200	16.500	15.100	16.500	16.500	5,694,465
2022-11-03	14.950	15.150	14.950	15.000	15.000	414,027
2022-11-02	15.100	15.300	15.100	15.200	15.200	555,409
2022-11-01	14.800	15.150	14.800	15.100	15.100	799,181
2022-10-31	14.900	14.950	14.650	14.700	14.700	1,005,021
2022-10-28	14.900	15.050	14.700	14.700	14.700	399,037
2022-10-27	14.950	15.000	14.800	15.000	15.000	647,066
2022-10-26	14.950	15.100	14.750	14.800	14.800	1,215,470
2022-10-25	15.050	15.150	14.750	14.750	14.750	748,251
2022-10-24	14.850	15.300	14.850	15.000	15.000	1,387,195
2022-10-21	14.700	14.850	14.500	14.600	14.600	722,231
2022-10-20	15.000	15.000	14.500	14.650	14.650	1,437,279
2022-10-19	15.000	15.200	14.900	15.000	15.000	786,806
2022-10-18	15.050	15.200	14.750	15.000	15.000	678,440
2022-10-17	14.800	14.950	14.550	14.900	14.900	820,686
2022-10-14	14.950	15.100	14.700	15.000	15.000	1,152,765
2022-10-13	15.400	15.450	14.500	14.550	14.550	2,690,588
2022-10-12	15.950	15.950	15.350	15.400	15.400	1,781,799
2022-10-11	16.250	16.250	15.700	15.700	15.700	1,379,865
2022-10-07	16.250	16.300	16.150	16.200	16.200	465,984
2022-10-06	16.250	16.350	16.000	16.150	16.150	723,684
2022-10-05	16.500	16.600	16.250	16.250	16.250	1,184,621
2022-10-04	16.150	16.400	16.050	16.350	16.350	788,388
2022-10-03	15.700	16.000	15.700	16.000	16.000	879,205
2022-09-30	15.950	15.950	15.650	15.850	15.850	1,386,813
2022-09-29	16.100	16.300	16.000	16.100	16.100	900,192
2022-09-28	16.700	16.700	15.800	15.900	15.900	2,960,757
2022-09-27	16.550	16.800	16.450	16.650	16.650	1,211,947
2022-09-26	17.050	17.050	16.600	16.750	16.750	1,629,770
2022-09-23	17.500	17.500	17.100	17.200	17.200	1,448,898
2022-09-22	17.500	17.500	17.300	17.500	17.500	916,724
2022-09-21	17.600	17.700	17.500	17.600	17.600	622,756
2022-09-20	17.700	17.700	17.500	17.650	17.650	726,053
2022-09-19	17.850	17.850	17.500	17.550	17.550	977,201
2022-09-16	17.800	17.950	17.800	17.800	17.800	909,587
2022-09-15	18.000	18.100	17.950	17.950	17.950	711,625
2022-09-14	17.900	18.000	17.850	17.950	17.950	715,886
2022-09-13	18.200	18.250	18.050	18.100	18.100	380,725
2022-09-12	18.000	18.250	17.950	18.250	18.250	741,886
2022-09-08	17.900	18.100	17.850	17.950	17.950	449,503
2022-09-07	18.050	18.250	17.850	17.850	17.850	864,210
2022-09-06	18.250	18.250	17.850	17.950	17.950	708,049
2022-09-05	18.300	18.300	18.000	18.000	18.000	627,797
2022-09-02	18.150	18.250	18.050	18.200	18.200	429,297
2022-09-01	18.250	18.300	18.050	18.150	18.150	794,021
2022-08-31	18.200	18.350	18.150	18.350	18.350	447,510
2022-08-30	18.100	18.300	18.100	18.200	18.200	588,955
2022-08-29	18.350	18.350	18.050	18.200	18.200	1,165,387
2022-08-26	18.800	18.850	18.600	18.650	18.650	535,568
2022-08-25	18.600	18.900	18.550	18.650	18.650	670,076
2022-08-24	18.350	18.700	18.350	18.600	18.600	1,159,704
2022-08-23	18.400	18.450	18.300	18.300	18.300	527,104
2022-08-22	18.450	18.500	18.300	18.350	18.350	392,945
2022-08-19	18.400	18.550	18.350	18.500	18.500	619,878
2022-08-18	18.550	18.550	18.350	18.400	18.400	723,472
2022-08-17	18.800	18.800	18.550	18.600	18.600	549,725
2022-08-16	18.750	18.900	18.650	18.750	18.750	857,402
2022-08-15	18.850	18.950	18.700	18.750	18.750	1,042,996
2022-08-12	18.550	18.800	18.350	18.700	18.700	1,323,707
2022-08-11	18.600	18.600	18.350	18.450	18.450	516,004

← NewerPage 17 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.