CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.250	18.450	18.200	18.350	18.350	1,056,767
2022-08-09	18.250	18.400	18.200	18.400	18.400	448,505
2022-08-08	18.300	18.500	18.200	18.350	18.350	882,687
2022-08-05	18.050	18.550	17.900	18.350	18.350	1,961,036
2022-08-04	18.100	18.200	17.600	17.800	17.800	1,630,095
2022-08-03	17.950	18.750	17.950	18.200	18.200	3,403,576
2022-08-02	18.000	18.150	17.850	17.950	17.950	732,154
2022-08-01	18.050	18.150	17.900	18.150	18.150	681,842
2022-07-29	18.100	18.100	17.900	17.950	17.950	238,946
2022-07-28	18.150	18.150	17.900	17.900	17.900	339,804
2022-07-27	18.050	18.100	17.850	18.050	18.050	519,976
2022-07-26	18.200	18.200	17.850	17.900	17.900	780,190
2022-07-25	18.250	18.300	18.100	18.200	18.200	394,629
2022-07-22	18.500	18.500	18.200	18.250	18.250	760,174
2022-07-21	18.300	18.600	18.250	18.600	18.600	1,383,720
2022-07-20	18.400	18.450	18.200	18.200	18.200	841,977
2022-07-19	18.000	18.400	17.950	18.250	18.250	1,164,404
2022-07-18	18.000	18.050	17.800	17.800	17.800	969,604
2022-07-15	18.100	18.250	17.850	17.900	17.900	592,177
2022-07-14	17.950	18.250	17.750	18.100	18.100	1,075,541
2022-07-13	17.200	18.000	17.200	17.950	17.950	1,844,614
2022-07-12	17.500	17.550	16.900	16.950	16.950	1,461,540
2022-07-11	17.750	17.900	17.550	17.650	17.650	585,167
2022-07-08	17.500	17.750	17.500	17.700	17.700	891,144
2022-07-07	17.500	17.650	17.300	17.500	17.500	779,329
2022-07-06	17.800	17.800	17.450	17.450	17.450	557,712
2022-07-05	17.450	17.850	17.350	17.800	17.800	1,300,167
2022-07-04	17.250	17.550	17.050	17.200	17.200	1,293,299
2022-07-01	17.900	18.000	17.200	17.250	17.250	1,899,704
2022-06-30	18.150	18.150	17.750	17.900	17.900	1,097,252
2022-06-29	18.150	18.300	18.100	18.150	18.150	537,422
2022-06-28	18.500	18.600	18.250	18.350	18.350	552,309
2022-06-27	18.250	18.600	18.250	18.500	18.500	1,516,150
2022-06-24	17.600	18.250	17.600	18.000	18.000	1,451,332
2022-06-23	17.700	18.050	17.500	17.700	17.700	1,503,159
2022-06-22	18.200	18.200	17.600	17.650	17.650	1,201,495
2022-06-21	17.800	18.100	17.700	18.100	18.100	1,603,752
2022-06-20	18.350	18.350	17.600	17.600	17.600	2,755,297
2022-06-17	18.100	18.400	18.050	18.250	18.250	1,720,044
2022-06-16	18.900	18.950	18.200	18.250	18.250	1,395,426
2022-06-15	18.500	18.950	18.400	18.750	18.750	1,494,734
2022-06-14	18.850	18.850	18.200	18.450	18.450	2,393,162
2022-06-13	19.050	19.050	18.800	18.850	18.850	2,375,275
2022-06-10	19.300	19.450	19.250	19.350	19.350	631,118
2022-06-09	19.400	19.600	19.350	19.400	19.400	612,249
2022-06-08	19.600	19.600	19.400	19.450	19.450	1,042,382
2022-06-07	19.600	19.700	19.500	19.500	19.500	504,949
2022-06-06	19.750	19.750	19.550	19.600	19.600	609,746
2022-06-02	19.600	19.750	19.550	19.700	19.700	525,786
2022-06-01	19.700	19.850	19.500	19.700	19.700	963,258
2022-05-31	19.650	19.750	19.500	19.650	19.650	666,124
2022-05-30	19.700	19.700	19.500	19.700	19.700	782,801
2022-05-27	19.550	19.600	19.350	19.500	19.500	581,083
2022-05-26	19.500	19.700	19.300	19.400	19.400	1,090,178
2022-05-25	19.550	19.550	19.200	19.350	19.350	930,623
2022-05-24	19.400	19.550	19.100	19.100	19.100	935,424
2022-05-23	19.200	19.550	19.100	19.300	19.300	1,724,891
2022-05-20	19.050	19.250	18.950	19.000	19.000	1,027,280
2022-05-19	18.800	19.050	18.800	19.000	19.000	957,177
2022-05-18	18.900	19.200	18.800	19.200	19.200	1,576,767

← NewerPage 18 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.