CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.800	23.000	21.800	22.700	22.700	17,617,494
2026-01-19	21.500	21.950	21.500	21.600	21.600	5,589,646
2026-01-16	21.750	21.850	21.350	21.500	21.500	4,692,496
2026-01-15	21.500	21.700	21.200	21.650	21.650	4,699,040
2026-01-14	21.300	21.650	20.850	21.600	21.600	8,194,235
2026-01-13	21.250	21.500	20.550	21.100	21.100	8,554,765
2026-01-12	20.050	20.750	19.900	20.650	20.650	5,901,944
2026-01-09	20.450	20.600	19.950	20.100	20.100	3,199,262
2026-01-08	19.600	20.400	19.600	20.100	20.100	6,273,017
2026-01-07	19.800	19.850	19.500	19.700	19.700	3,513,856
2026-01-06	19.850	19.950	19.700	19.850	19.850	3,281,080
2026-01-05	19.950	20.100	19.850	19.850	19.850	3,014,018
2026-01-02	20.050	20.150	19.950	19.950	19.950	2,089,802
2025-12-31	20.250	20.350	20.000	20.000	20.000	1,974,170
2025-12-30	20.800	20.950	20.250	20.250	20.250	3,152,253
2025-12-29	20.100	20.450	20.100	20.250	20.250	2,564,801
2025-12-26	20.150	20.200	19.950	20.050	20.050	1,963,867
2025-12-24	20.500	20.500	20.050	20.150	20.150	2,434,801
2025-12-23	20.300	20.900	20.200	20.500	20.500	3,986,189
2025-12-22	20.450	20.550	20.050	20.150	20.150	2,139,356
2025-12-19	20.000	20.300	19.900	20.300	20.300	2,529,420
2025-12-18	19.850	20.000	19.700	19.750	19.750	1,867,612
2025-12-17	20.150	20.200	19.850	19.850	19.850	2,382,339
2025-12-16	20.400	20.450	19.800	20.000	20.000	4,097,418
2025-12-15	19.850	21.000	19.750	20.500	20.500	3,534,652
2025-12-12	20.250	20.350	20.050	20.050	20.050	1,490,357
2025-12-11	20.100	20.400	20.000	20.050	20.050	2,406,658
2025-12-10	20.600	20.650	20.000	20.050	20.050	4,916,295
2025-12-09	20.650	20.800	20.500	20.600	20.600	1,955,587
2025-12-08	21.100	21.100	20.500	20.500	20.500	3,666,948
2025-12-05	21.400	21.400	20.950	21.000	21.000	2,793,261
2025-12-04	21.100	21.600	21.050	21.300	21.300	3,866,228
2025-12-03	21.050	21.450	20.900	21.000	21.000	3,792,541
2025-12-02	21.200	21.450	21.000	21.100	21.100	4,085,410
2025-12-01	21.500	21.800	21.050	21.100	21.100	6,040,516
2025-11-28	21.800	22.000	20.800	21.450	21.450	10,402,510
2025-11-27	23.550	23.750	21.450	21.800	21.800	24,808,692
2025-11-26	21.900	23.250	21.650	23.250	23.250	33,694,598
2025-11-25	19.600	21.150	19.450	21.150	21.150	11,375,908
2025-11-24	18.900	19.650	18.900	19.500	19.500	5,121,004
2025-11-21	19.250	19.250	18.700	18.800	18.800	4,503,401
2025-11-20	19.250	19.450	19.000	19.350	19.350	2,979,846
2025-11-19	19.150	19.400	19.100	19.100	19.100	2,839,500
2025-11-18	19.350	19.650	19.100	19.100	19.100	3,542,458
2025-11-17	19.650	19.750	19.350	19.350	19.350	3,313,716
2025-11-14	19.200	20.050	19.100	19.600	19.600	8,065,488
2025-11-13	19.700	19.700	19.200	19.300	19.300	3,423,163
2025-11-12	19.250	19.700	19.200	19.650	19.650	3,201,359
2025-11-11	19.100	19.350	19.050	19.150	19.150	3,247,745
2025-11-10	19.700	19.700	19.050	19.100	19.100	5,108,173
2025-11-07	20.150	20.250	19.650	19.700	19.700	5,297,071
2025-11-06	20.150	20.250	19.800	20.250	20.250	4,585,187
2025-11-05	20.200	20.700	19.850	20.000	20.000	5,366,040
2025-11-04	20.500	21.000	20.350	20.400	20.400	9,254,153
2025-11-03	19.700	20.950	19.700	20.300	20.300	8,072,621
2025-10-31	20.150	20.400	19.600	19.600	19.600	6,508,051
2025-10-30	20.000	20.400	19.900	20.150	20.150	5,017,451
2025-10-29	20.250	20.450	20.000	20.000	20.000	4,449,101
2025-10-28	20.500	20.500	20.000	20.250	20.250	5,577,024
2025-10-27	20.650	20.750	20.100	20.200	20.200	8,219,310

← NewerPage 4 of 5 · 244 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.