CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 20.900 | 21.000 | 20.450 | 20.650 | 20.650 | 7,194,330 |
| 2025-10-22 | 21.000 | 21.400 | 20.900 | 20.900 | 20.900 | 4,906,871 |
| 2025-10-21 | 21.000 | 21.300 | 20.750 | 21.150 | 21.150 | 10,003,871 |
| 2025-10-20 | 21.900 | 22.000 | 21.100 | 21.200 | 21.200 | 8,628,058 |
| 2025-10-17 | 22.300 | 22.350 | 21.650 | 21.750 | 21.750 | 7,675,893 |
| 2025-10-16 | 22.150 | 22.800 | 22.000 | 22.300 | 22.300 | 5,596,838 |
| 2025-10-15 | 22.300 | 22.400 | 21.900 | 21.950 | 21.950 | 5,667,011 |
| 2025-10-14 | 23.700 | 23.700 | 22.200 | 22.250 | 22.250 | 17,889,102 |
| 2025-10-13 | 21.050 | 24.100 | 20.350 | 23.550 | 23.550 | 21,388,600 |
| 2025-10-09 | 22.400 | 22.750 | 22.100 | 22.200 | 22.200 | 7,762,648 |
| 2025-10-08 | 22.650 | 22.650 | 22.150 | 22.250 | 22.250 | 5,996,237 |
| 2025-10-07 | 22.300 | 22.800 | 21.900 | 22.350 | 22.350 | 11,915,350 |
| 2025-10-03 | 22.100 | 23.150 | 22.100 | 22.950 | 22.950 | 14,054,452 |
| 2025-10-02 | 23.000 | 23.150 | 22.150 | 22.150 | 22.150 | 18,772,362 |
| 2025-10-01 | 23.800 | 23.800 | 23.000 | 23.100 | 23.100 | 14,220,180 |
| 2025-09-30 | 23.600 | 24.550 | 23.000 | 24.200 | 24.200 | 13,159,321 |
| 2025-09-29 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-09-26 | 24.000 | 24.100 | 23.150 | 23.500 | 23.500 | 11,252,021 |
| 2025-09-25 | 24.000 | 24.300 | 23.600 | 23.600 | 23.600 | 9,695,773 |
| 2025-09-24 | 24.300 | 24.500 | 23.750 | 23.750 | 23.750 | 19,687,912 |
| 2025-09-23 | 25.600 | 25.600 | 24.550 | 24.550 | 24.550 | 25,429,995 |
| 2025-09-22 | 25.300 | 26.500 | 24.300 | 25.950 | 25.950 | 31,824,267 |
| 2025-09-19 | 25.150 | 26.000 | 24.200 | 25.150 | 25.150 | 28,022,039 |
| 2025-09-18 | 26.300 | 27.250 | 25.000 | 25.050 | 25.050 | 43,972,951 |
| 2025-09-17 | 26.800 | 26.850 | 26.000 | 26.250 | 26.250 | 23,706,974 |
| 2025-09-16 | 26.850 | 27.900 | 25.350 | 27.100 | 27.100 | 35,695,348 |
| 2025-09-15 | 29.000 | 29.350 | 26.800 | 27.000 | 27.000 | 62,406,727 |
| 2025-09-12 | 28.350 | 29.800 | 26.800 | 29.400 | 29.400 | 71,767,226 |
| 2025-09-11 | 28.850 | 30.000 | 27.500 | 28.600 | 28.600 | 90,850,877 |
| 2025-09-10 | 25.950 | 28.200 | 25.100 | 28.200 | 28.200 | 52,545,577 |
| 2025-09-09 | 26.600 | 26.800 | 25.300 | 25.650 | 25.650 | 50,077,832 |
| 2025-09-08 | 26.000 | 27.100 | 25.000 | 26.900 | 26.900 | 89,587,335 |
| 2025-09-05 | 24.700 | 24.900 | 22.900 | 24.850 | 24.850 | 100,765,264 |
| 2025-09-04 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 29,268,497 |
| 2025-09-03 | 20.600 | 20.600 | 20.500 | 20.600 | 20.600 | 11,386,019 |
| 2025-09-02 | 19.400 | 19.400 | 18.150 | 18.750 | 18.750 | 18,650,852 |
| 2025-09-01 | 21.000 | 21.450 | 19.300 | 19.550 | 19.550 | 32,386,526 |
| 2025-08-29 | 20.800 | 21.500 | 20.200 | 20.600 | 20.600 | 58,139,075 |
| 2025-08-28 | 18.200 | 19.850 | 18.150 | 19.850 | 19.850 | 39,268,286 |
| 2025-08-27 | 18.300 | 18.350 | 18.000 | 18.050 | 18.050 | 8,573,743 |
| 2025-08-26 | 18.250 | 19.000 | 18.000 | 18.350 | 18.350 | 17,359,760 |
| 2025-08-25 | 17.900 | 18.750 | 17.700 | 18.200 | 18.200 | 12,077,670 |
| 2025-08-22 | 16.850 | 18.050 | 16.850 | 17.650 | 17.650 | 9,322,687 |
| 2025-08-21 | 16.800 | 17.300 | 16.650 | 16.900 | 16.900 | 2,414,773 |
| 2025-08-20 | 16.900 | 16.900 | 16.500 | 16.600 | 16.600 | 2,494,407 |
| 2025-08-19 | 16.950 | 17.050 | 16.850 | 16.900 | 16.900 | 1,205,836 |
| 2025-08-18 | 16.700 | 17.200 | 16.700 | 17.050 | 17.050 | 1,815,570 |
| 2025-08-15 | 16.800 | 16.850 | 16.700 | 16.750 | 16.750 | 1,570,718 |
| 2025-08-14 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 1,407,139 |
| 2025-08-13 | 17.200 | 17.300 | 16.850 | 16.900 | 16.900 | 2,435,393 |
| 2025-08-12 | 17.100 | 17.400 | 16.850 | 17.200 | 17.200 | 2,593,352 |
| 2025-08-11 | 17.250 | 17.350 | 16.800 | 17.150 | 17.150 | 3,930,283 |
| 2025-08-08 | 17.600 | 17.650 | 17.150 | 17.500 | 17.500 | 3,750,779 |
| 2025-08-07 | 18.500 | 18.500 | 17.450 | 17.600 | 17.600 | 9,377,172 |
| 2025-08-06 | 16.300 | 17.300 | 16.250 | 17.300 | 17.300 | 3,852,021 |
| 2025-08-05 | 16.450 | 16.450 | 16.200 | 16.350 | 16.350 | 1,267,849 |
| 2025-08-04 | 16.050 | 16.500 | 16.000 | 16.400 | 16.400 | 2,261,628 |
| 2025-08-01 | 16.100 | 16.250 | 16.050 | 16.150 | 16.150 | 1,373,675 |
| 2025-07-31 | 16.450 | 16.450 | 16.100 | 16.150 | 16.150 | 1,785,218 |
| 2025-07-30 | 16.250 | 16.550 | 16.150 | 16.450 | 16.450 | 1,962,107 |
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.