CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 16.850 | 17.300 | 16.800 | 17.150 | 17.150 | 2,152,055 |
| 2025-05-05 | 17.050 | 17.100 | 16.600 | 16.850 | 16.850 | 1,556,787 |
| 2025-05-02 | 16.500 | 17.000 | 16.500 | 17.000 | 17.000 | 1,879,294 |
| 2025-04-30 | 16.900 | 17.000 | 16.700 | 16.800 | 16.800 | 1,487,972 |
| 2025-04-29 | 16.900 | 16.950 | 16.700 | 16.900 | 16.900 | 870,096 |
| 2025-04-28 | 17.000 | 17.000 | 16.600 | 16.900 | 16.900 | 1,175,157 |
| 2025-04-25 | 16.800 | 17.100 | 16.650 | 16.850 | 16.850 | 1,910,992 |
| 2025-04-24 | 16.750 | 16.750 | 16.400 | 16.600 | 16.600 | 1,233,623 |
| 2025-04-23 | 16.800 | 17.000 | 16.550 | 16.700 | 16.700 | 1,332,277 |
| 2025-04-22 | 16.250 | 16.750 | 16.250 | 16.500 | 16.500 | 1,363,475 |
| 2025-04-21 | 17.100 | 17.100 | 16.500 | 16.500 | 16.500 | 2,509,853 |
| 2025-04-18 | 17.150 | 17.250 | 16.950 | 17.050 | 17.050 | 1,471,871 |
| 2025-04-17 | 17.750 | 17.750 | 16.950 | 17.150 | 17.150 | 3,971,329 |
| 2025-04-16 | 17.650 | 18.000 | 17.350 | 17.700 | 17.700 | 5,815,269 |
| 2025-04-15 | 17.600 | 17.800 | 17.350 | 17.550 | 17.550 | 3,691,082 |
| 2025-04-14 | 17.550 | 17.800 | 17.100 | 17.350 | 17.350 | 5,370,059 |
| 2025-04-11 | 16.800 | 17.700 | 16.050 | 17.500 | 17.500 | 7,194,701 |
| 2025-04-10 | 16.600 | 16.850 | 16.200 | 16.850 | 16.850 | 4,720,107 |
| 2025-04-09 | 16.200 | 16.800 | 15.150 | 15.350 | 15.350 | 5,960,420 |
| 2025-04-08 | 14.900 | 16.500 | 14.900 | 16.350 | 16.350 | 4,690,396 |
| 2025-04-07 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,065,878 |
| 2025-04-02 | 17.700 | 17.800 | 17.200 | 17.650 | 17.650 | 3,383,527 |
| 2025-04-01 | 17.000 | 17.850 | 16.850 | 17.700 | 17.700 | 4,911,970 |
| 2025-03-31 | 17.400 | 17.600 | 16.800 | 16.850 | 16.850 | 6,417,195 |
| 2025-03-28 | 17.850 | 18.200 | 17.250 | 17.900 | 17.900 | 7,755,145 |
| 2025-03-27 | 17.800 | 17.950 | 17.400 | 17.500 | 17.500 | 3,638,724 |
| 2025-03-26 | 17.800 | 18.200 | 17.650 | 17.850 | 17.850 | 8,074,764 |
| 2025-03-25 | 17.500 | 17.650 | 17.150 | 17.200 | 17.200 | 2,798,002 |
| 2025-03-24 | 17.100 | 17.800 | 16.950 | 17.400 | 17.400 | 5,133,954 |
| 2025-03-21 | 16.900 | 17.000 | 16.800 | 17.000 | 17.000 | 969,308 |
| 2025-03-20 | 17.000 | 17.050 | 16.800 | 16.950 | 16.950 | 1,394,785 |
| 2025-03-19 | 16.750 | 17.100 | 16.700 | 17.000 | 17.000 | 2,303,255 |
| 2025-03-18 | 17.100 | 17.150 | 16.600 | 16.750 | 16.750 | 1,924,880 |
| 2025-03-17 | 16.700 | 17.100 | 16.700 | 16.900 | 16.900 | 3,667,454 |
| 2025-03-14 | 16.100 | 16.500 | 16.100 | 16.500 | 16.500 | 1,136,689 |
| 2025-03-13 | 16.900 | 16.950 | 16.100 | 16.100 | 16.100 | 1,816,336 |
| 2025-03-12 | 17.300 | 17.300 | 16.700 | 16.750 | 16.750 | 1,498,677 |
| 2025-03-11 | 16.650 | 16.700 | 16.350 | 16.700 | 16.700 | 1,789,896 |
| 2025-03-10 | 16.750 | 16.950 | 16.750 | 16.800 | 16.800 | 1,556,885 |
| 2025-03-07 | 17.150 | 17.200 | 16.900 | 17.000 | 17.000 | 1,548,416 |
| 2025-03-06 | 16.950 | 17.200 | 16.900 | 17.150 | 17.150 | 1,764,528 |
| 2025-03-05 | 17.100 | 17.200 | 16.800 | 17.000 | 17.000 | 1,732,716 |
| 2025-03-04 | 17.000 | 17.200 | 16.750 | 17.050 | 17.050 | 1,958,147 |
| 2025-03-03 | 16.900 | 17.600 | 16.700 | 17.250 | 17.250 | 4,066,823 |
| 2025-02-27 | 16.500 | 17.050 | 16.450 | 16.950 | 16.950 | 3,747,710 |
| 2025-02-26 | 16.800 | 17.200 | 16.500 | 16.650 | 16.650 | 4,705,741 |
| 2025-02-25 | 16.100 | 16.400 | 16.000 | 16.100 | 16.100 | 1,710,489 |
| 2025-02-24 | 16.100 | 16.400 | 16.100 | 16.150 | 16.150 | 2,163,442 |
| 2025-02-21 | 16.100 | 16.150 | 15.850 | 16.000 | 16.000 | 1,097,256 |
| 2025-02-20 | 15.700 | 16.250 | 15.700 | 16.000 | 16.000 | 2,759,445 |
| 2025-02-19 | 15.600 | 15.750 | 15.550 | 15.700 | 15.700 | 714,862 |
| 2025-02-18 | 15.700 | 15.750 | 15.550 | 15.550 | 15.550 | 885,555 |
| 2025-02-17 | 15.850 | 15.850 | 15.600 | 15.750 | 15.750 | 1,489,977 |
| 2025-02-14 | 15.500 | 15.750 | 15.400 | 15.700 | 15.700 | 2,567,164 |
| 2025-02-13 | 15.100 | 15.500 | 15.050 | 15.450 | 15.450 | 2,923,506 |
| 2025-02-12 | 15.000 | 15.300 | 14.950 | 14.950 | 14.950 | 1,684,271 |
| 2025-02-11 | 14.950 | 15.100 | 14.950 | 15.000 | 15.000 | 679,365 |
| 2025-02-10 | 14.900 | 15.150 | 14.900 | 14.950 | 14.950 | 1,297,258 |
| 2025-02-07 | 15.150 | 15.150 | 14.950 | 15.000 | 15.000 | 851,857 |
| 2025-02-06 | 14.800 | 15.200 | 14.800 | 15.150 | 15.150 | 857,866 |
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.