CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.100	20.300	19.550	19.750	19.750	5,231,224
2026-07-22	21.000	21.700	20.050	20.100	20.100	10,849,983
2026-07-21	19.950	21.850	19.950	21.350	21.350	13,475,075
2026-07-20	19.900	21.100	19.800	20.150	20.150	8,083,716
2026-07-17	20.350	21.000	19.900	19.900	19.900	9,270,220
2026-07-16	21.150	21.500	20.700	20.750	20.750	6,246,348
2026-07-15	21.150	21.650	20.700	21.500	21.500	8,579,478
2026-07-14	22.100	22.850	20.700	21.150	21.150	40,385,176
2026-07-13	20.000	21.700	19.900	21.700	21.700	25,831,610
2026-07-10	19.750	19.750	19.750	19.750	19.750	0
2026-07-09	20.000	20.700	19.700	19.750	19.750	5,714,423
2026-07-08	19.800	20.700	19.500	20.250	20.250	11,901,647
2026-07-07	20.500	20.550	19.300	19.500	19.500	8,929,744
2026-07-06	22.350	22.450	20.250	20.300	20.300	29,956,037
2026-07-03	19.550	20.800	19.400	20.800	20.800	19,135,137
2026-07-02	18.450	19.600	18.450	18.950	18.950	6,120,411
2026-07-01	20.100	20.100	18.600	18.750	18.750	16,371,015
2026-06-30	17.800	19.300	17.650	19.300	19.300	14,589,446
2026-06-29	17.300	17.900	17.300	17.550	17.550	2,585,823
2026-06-26	17.600	17.600	17.100	17.200	17.200	3,838,430
2026-06-25	17.850	17.850	17.500	17.500	17.500	2,317,990
2026-06-24	17.550	17.950	17.350	17.700	17.700	2,627,001
2026-06-23	18.150	18.150	17.550	17.550	17.550	4,437,115
2026-06-22	17.950	18.350	17.850	18.000	18.000	4,405,481
2026-06-18	17.750	17.900	17.700	17.800	17.800	1,796,854
2026-06-17	17.700	18.000	17.650	17.850	17.850	1,651,445
2026-06-16	18.000	18.050	17.700	17.700	17.700	1,857,625
2026-06-15	18.100	18.100	17.900	18.000	18.000	2,085,741
2026-06-12	17.750	18.050	17.700	17.900	17.900	2,674,515
2026-06-11	17.850	17.850	17.400	17.650	17.650	3,797,825
2026-06-10	17.650	18.150	17.650	17.850	17.850	2,639,205
2026-06-09	17.800	17.950	17.550	17.750	17.750	3,340,358
2026-06-08	17.500	17.650	17.200	17.500	17.500	6,238,377
2026-06-05	18.150	18.400	17.900	18.350	18.350	4,178,419
2026-06-04	18.250	18.550	18.050	18.150	18.150	6,178,416
2026-06-03	18.000	18.300	17.850	18.200	18.200	6,326,242
2026-06-02	18.350	18.350	17.700	17.950	17.950	8,219,479
2026-06-01	17.800	18.400	17.750	18.300	18.300	10,231,576
2026-05-29	18.300	18.600	17.750	17.750	17.750	19,088,806
2026-05-28	18.100	18.300	17.850	18.000	18.000	4,857,660
2026-05-27	18.150	18.300	18.050	18.100	18.100	4,148,625
2026-05-26	18.400	18.400	18.150	18.250	18.250	3,397,871
2026-05-25	18.600	18.600	18.050	18.150	18.150	6,522,052
2026-05-22	18.800	18.900	18.350	18.550	18.550	3,333,283
2026-05-21	18.450	18.650	18.250	18.650	18.650	2,508,197
2026-05-20	18.350	18.700	18.200	18.250	18.250	2,361,728
2026-05-19	18.700	18.700	18.200	18.200	18.200	4,171,683
2026-05-18	19.000	19.000	18.700	18.700	18.700	4,076,527
2026-05-15	19.900	19.900	19.050	19.150	19.150	5,965,483
2026-05-14	20.200	20.200	19.750	19.750	19.750	3,419,011
2026-05-13	20.050	20.250	19.900	19.950	19.950	2,940,998
2026-05-12	20.250	20.300	20.000	20.000	20.000	5,033,741
2026-05-11	21.100	21.100	20.000	20.200	20.200	9,829,683
2026-05-08	21.250	21.900	21.050	21.700	21.700	10,109,296
2026-05-07	20.400	20.800	20.100	20.800	20.800	4,356,607
2026-05-06	20.400	20.500	20.150	20.150	20.150	3,254,351
2026-05-05	20.200	20.400	19.950	20.350	20.350	3,111,810
2026-05-04	20.100	20.400	20.000	20.150	20.150	3,818,821
2026-04-30	20.150	20.250	19.800	19.800	19.800	4,408,470
2026-04-29	20.450	20.550	20.050	20.100	20.100	4,094,093

← NewerPage 2 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.