CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 16.250 | 16.550 | 16.150 | 16.450 | 16.450 | 1,962,107 |
| 2025-07-29 | 16.250 | 16.500 | 16.150 | 16.150 | 16.150 | 3,051,005 |
| 2025-07-28 | 16.800 | 16.800 | 16.100 | 16.350 | 16.350 | 10,865,252 |
| 2025-07-25 | 17.650 | 17.650 | 17.450 | 17.600 | 17.600 | 1,778,648 |
| 2025-07-24 | 17.150 | 17.700 | 17.100 | 17.550 | 17.550 | 3,560,832 |
| 2025-07-23 | 16.700 | 17.100 | 16.700 | 17.100 | 17.100 | 1,723,585 |
| 2025-07-22 | 16.650 | 16.950 | 16.650 | 16.650 | 16.650 | 1,526,552 |
| 2025-07-21 | 16.700 | 16.850 | 16.600 | 16.650 | 16.650 | 1,093,319 |
| 2025-07-18 | 16.850 | 16.900 | 16.550 | 16.700 | 16.700 | 1,816,800 |
| 2025-07-17 | 16.650 | 16.900 | 16.650 | 16.800 | 16.800 | 869,270 |
| 2025-07-16 | 16.700 | 16.900 | 16.650 | 16.650 | 16.650 | 1,859,483 |
| 2025-07-15 | 16.700 | 16.850 | 16.600 | 16.700 | 16.700 | 1,440,000 |
| 2025-07-14 | 16.950 | 16.950 | 16.650 | 16.750 | 16.750 | 2,902,996 |
| 2025-07-11 | 17.250 | 17.450 | 16.950 | 17.050 | 17.050 | 2,921,639 |
| 2025-07-10 | 17.400 | 17.700 | 17.250 | 17.600 | 17.600 | 1,500,632 |
| 2025-07-09 | 17.650 | 17.650 | 17.450 | 17.500 | 17.500 | 961,709 |
| 2025-07-08 | 17.500 | 17.500 | 17.200 | 17.500 | 17.500 | 1,213,822 |
| 2025-07-07 | 17.400 | 17.700 | 17.300 | 17.500 | 17.500 | 1,226,326 |
| 2025-07-04 | 18.150 | 18.150 | 17.350 | 17.350 | 17.350 | 3,817,464 |
| 2025-07-03 | 17.750 | 18.000 | 17.750 | 17.850 | 17.850 | 1,220,197 |
| 2025-07-02 | 17.900 | 18.000 | 17.700 | 17.750 | 17.750 | 1,405,712 |
| 2025-07-01 | 18.300 | 18.300 | 17.900 | 17.900 | 17.900 | 2,301,398 |
| 2025-06-30 | 18.700 | 18.700 | 18.150 | 18.200 | 18.200 | 3,327,719 |
| 2025-06-27 | 17.950 | 18.550 | 17.900 | 18.450 | 18.450 | 8,237,324 |
| 2025-06-26 | 17.950 | 18.150 | 17.750 | 17.850 | 17.850 | 2,067,103 |
| 2025-06-25 | 17.900 | 18.000 | 17.600 | 17.650 | 17.650 | 2,755,459 |
| 2025-06-24 | 18.100 | 18.250 | 17.800 | 17.900 | 17.900 | 3,942,952 |
| 2025-06-23 | 17.500 | 18.050 | 17.400 | 18.000 | 18.000 | 2,642,738 |
| 2025-06-20 | 18.250 | 18.250 | 17.500 | 17.650 | 17.650 | 4,726,809 |
| 2025-06-19 | 18.650 | 18.700 | 17.900 | 18.350 | 18.350 | 6,112,311 |
| 2025-06-18 | 18.650 | 18.800 | 18.500 | 18.750 | 18.750 | 7,589,638 |
| 2025-06-17 | 18.350 | 18.600 | 18.050 | 18.550 | 18.550 | 8,381,026 |
| 2025-06-16 | 18.250 | 18.500 | 18.100 | 18.300 | 18.300 | 6,736,466 |
| 2025-06-13 | 17.900 | 18.300 | 17.750 | 18.150 | 18.150 | 7,934,035 |
| 2025-06-12 | 17.800 | 18.450 | 17.500 | 18.100 | 18.100 | 14,279,351 |
| 2025-06-11 | 17.150 | 17.750 | 16.950 | 17.750 | 17.750 | 15,379,744 |
| 2025-06-10 | 16.050 | 16.150 | 15.950 | 16.150 | 16.150 | 1,066,414 |
| 2025-06-09 | 16.050 | 16.100 | 15.950 | 15.950 | 15.950 | 649,613 |
| 2025-06-06 | 16.050 | 16.250 | 16.050 | 16.050 | 16.050 | 585,518 |
| 2025-06-05 | 16.200 | 16.200 | 16.100 | 16.150 | 16.150 | 470,422 |
| 2025-06-04 | 16.050 | 16.300 | 16.000 | 16.250 | 16.250 | 600,488 |
| 2025-06-03 | 16.200 | 16.300 | 15.950 | 16.050 | 16.050 | 851,561 |
| 2025-06-02 | 16.400 | 16.450 | 16.000 | 16.100 | 16.100 | 1,284,230 |
| 2025-05-29 | 16.750 | 16.800 | 16.450 | 16.450 | 16.450 | 1,938,595 |
| 2025-05-28 | 17.000 | 17.000 | 16.650 | 16.650 | 16.650 | 659,281 |
| 2025-05-27 | 17.000 | 17.050 | 16.700 | 16.850 | 16.850 | 977,293 |
| 2025-05-26 | 16.950 | 17.050 | 16.850 | 16.950 | 16.950 | 1,015,848 |
| 2025-05-23 | 16.600 | 17.000 | 16.500 | 17.000 | 17.000 | 1,224,065 |
| 2025-05-22 | 16.650 | 16.800 | 16.600 | 16.600 | 16.600 | 783,772 |
| 2025-05-21 | 16.750 | 16.800 | 16.600 | 16.650 | 16.650 | 865,721 |
| 2025-05-20 | 17.000 | 17.150 | 16.650 | 16.650 | 16.650 | 1,604,375 |
| 2025-05-19 | 17.300 | 17.450 | 16.800 | 16.850 | 16.850 | 2,454,145 |
| 2025-05-16 | 16.950 | 17.250 | 16.750 | 17.200 | 17.200 | 3,436,718 |
| 2025-05-15 | 16.800 | 16.900 | 16.700 | 16.850 | 16.850 | 1,155,343 |
| 2025-05-14 | 16.800 | 16.850 | 16.650 | 16.700 | 16.700 | 1,018,736 |
| 2025-05-13 | 17.000 | 17.050 | 16.650 | 16.650 | 16.650 | 1,859,047 |
| 2025-05-12 | 16.950 | 17.200 | 16.850 | 17.000 | 17.000 | 1,838,715 |
| 2025-05-09 | 16.750 | 16.950 | 16.700 | 16.800 | 16.800 | 1,310,567 |
| 2025-05-08 | 17.000 | 17.000 | 16.700 | 16.800 | 16.800 | 1,502,294 |
| 2025-05-07 | 17.400 | 17.400 | 17.000 | 17.000 | 17.000 | 1,151,857 |
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.