CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.400	20.450	20.100	20.400	20.400	3,158,463
2026-04-27	20.400	20.400	20.150	20.350	20.350	2,933,598
2026-04-24	20.600	20.650	20.250	20.300	20.300	2,508,288
2026-04-23	20.800	20.950	20.100	20.600	20.600	5,321,147
2026-04-22	20.950	21.100	20.600	20.700	20.700	2,949,464
2026-04-21	20.850	21.000	20.600	20.700	20.700	3,113,913
2026-04-20	21.150	21.400	20.800	20.850	20.850	3,781,920
2026-04-17	21.000	21.150	20.700	21.100	21.100	3,946,512
2026-04-16	20.500	21.200	20.500	20.800	20.800	4,371,234
2026-04-15	20.500	20.800	20.300	20.450	20.450	3,004,641
2026-04-14	20.500	20.550	20.100	20.250	20.250	3,298,158
2026-04-13	21.450	21.450	20.100	20.100	20.100	5,794,756
2026-04-10	20.650	20.750	20.400	20.450	20.450	2,515,621
2026-04-09	20.900	20.900	20.350	20.550	20.550	2,646,876
2026-04-08	20.750	21.000	20.450	20.700	20.700	2,472,870
2026-04-07	20.350	20.450	20.100	20.250	20.250	1,697,404
2026-04-02	20.500	20.650	20.100	20.200	20.200	3,004,329
2026-04-01	20.850	20.900	20.350	20.400	20.400	2,979,591
2026-03-31	21.100	21.350	20.350	20.350	20.350	6,260,975
2026-03-30	21.150	21.800	21.100	21.300	21.300	3,612,359
2026-03-27	21.650	21.650	21.200	21.500	21.500	3,205,369
2026-03-26	22.350	22.500	21.700	21.750	21.750	5,656,458
2026-03-25	21.000	22.100	20.900	22.100	22.100	7,493,259
2026-03-24	20.950	21.000	20.350	20.600	20.600	2,808,244
2026-03-23	21.450	21.900	20.700	20.700	20.700	3,956,026
2026-03-20	21.500	22.100	21.400	21.600	21.600	3,707,245
2026-03-19	21.500	21.900	21.250	21.500	21.500	2,637,987
2026-03-18	22.050	22.100	21.550	21.600	21.600	2,926,404
2026-03-17	22.100	22.300	21.650	21.950	21.950	3,688,442
2026-03-16	22.200	22.300	21.500	22.100	22.100	4,725,900
2026-03-13	21.200	21.750	21.050	21.500	21.500	3,563,050
2026-03-12	21.350	21.650	21.100	21.650	21.650	3,628,157
2026-03-11	20.400	21.400	20.400	21.350	21.350	3,610,440
2026-03-10	20.750	20.750	20.250	20.500	20.500	3,459,476
2026-03-09	21.500	21.500	20.100	20.150	20.150	7,907,170
2026-03-06	22.000	22.300	21.750	22.050	22.050	3,521,595
2026-03-05	22.350	22.550	21.950	22.100	22.100	3,837,189
2026-03-04	22.950	23.250	21.850	21.900	21.900	8,111,443
2026-03-03	23.300	23.650	22.950	22.950	22.950	7,824,723
2026-03-02	24.500	24.800	23.200	23.300	23.300	12,136,314
2026-02-26	24.100	24.500	23.850	24.350	24.350	6,679,029
2026-02-25	24.450	24.500	23.950	24.100	24.100	7,102,175
2026-02-24	23.900	24.800	23.500	24.300	24.300	13,407,456
2026-02-23	24.800	24.900	23.800	23.950	23.950	15,015,017
2026-02-11	23.000	23.700	22.950	23.500	23.500	14,908,975
2026-02-10	22.600	23.300	22.500	22.800	22.800	6,422,654
2026-02-09	23.050	23.050	22.300	22.650	22.650	10,220,537
2026-02-06	21.000	21.800	20.500	21.800	21.800	4,848,835
2026-02-05	21.300	21.500	20.900	21.000	21.000	4,179,827
2026-02-04	21.350	21.800	21.200	21.600	21.600	2,840,877
2026-02-03	22.350	22.450	21.350	21.350	21.350	7,069,949
2026-02-02	22.650	23.300	21.950	22.100	22.100	9,570,649
2026-01-30	23.900	23.900	21.950	22.050	22.050	11,616,581
2026-01-29	23.000	23.600	22.700	23.000	23.000	15,940,544
2026-01-28	22.300	22.500	22.050	22.400	22.400	5,616,525
2026-01-27	22.750	22.850	21.950	22.000	22.000	5,710,843
2026-01-26	22.300	22.700	22.050	22.500	22.500	4,139,331
2026-01-23	22.400	22.450	21.850	22.100	22.100	8,662,094
2026-01-22	23.500	23.550	22.500	22.500	22.500	12,776,299
2026-01-21	22.000	23.750	21.950	23.300	23.300	18,402,895

← NewerPage 3 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.