CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.800 | 15.000 | 14.700 | 14.800 | 14.800 | 1,170,891 |
| 2025-02-04 | 14.900 | 15.050 | 14.800 | 14.800 | 14.800 | 1,032,292 |
| 2025-02-03 | 15.000 | 15.100 | 14.700 | 14.900 | 14.900 | 1,264,222 |
| 2025-01-22 | 15.300 | 15.300 | 14.950 | 15.050 | 15.050 | 1,162,435 |
| 2025-01-21 | 15.200 | 15.300 | 15.100 | 15.200 | 15.200 | 714,353 |
| 2025-01-20 | 15.000 | 15.200 | 14.850 | 15.200 | 15.200 | 1,127,790 |
| 2025-01-17 | 14.700 | 15.050 | 14.700 | 15.000 | 15.000 | 1,370,943 |
| 2025-01-16 | 15.000 | 15.050 | 14.700 | 14.700 | 14.700 | 997,471 |
| 2025-01-15 | 14.650 | 14.850 | 14.550 | 14.850 | 14.850 | 1,226,690 |
| 2025-01-14 | 14.400 | 14.550 | 14.350 | 14.500 | 14.500 | 1,544,101 |
| 2025-01-13 | 14.600 | 14.650 | 14.200 | 14.300 | 14.300 | 2,802,969 |
| 2025-01-10 | 14.850 | 14.900 | 14.700 | 14.800 | 14.800 | 1,755,586 |
| 2025-01-09 | 15.200 | 15.200 | 14.850 | 14.850 | 14.850 | 2,117,207 |
| 2025-01-08 | 15.250 | 15.300 | 15.100 | 15.200 | 15.200 | 1,184,952 |
| 2025-01-07 | 15.400 | 15.800 | 15.300 | 15.300 | 15.300 | 4,989,608 |
| 2025-01-06 | 14.950 | 15.150 | 14.900 | 15.000 | 15.000 | 1,469,235 |
| 2025-01-03 | 15.100 | 15.150 | 14.900 | 14.950 | 14.950 | 1,796,461 |
| 2025-01-02 | 15.050 | 15.250 | 15.000 | 15.050 | 15.050 | 1,007,632 |
| 2024-12-31 | 15.300 | 15.300 | 15.000 | 15.050 | 15.050 | 1,541,768 |
| 2024-12-30 | 15.400 | 15.600 | 15.300 | 15.300 | 15.300 | 845,381 |
| 2024-12-27 | 15.450 | 15.500 | 15.350 | 15.400 | 15.400 | 1,057,472 |
| 2024-12-26 | 15.500 | 15.600 | 15.400 | 15.450 | 15.450 | 1,114,735 |
| 2024-12-25 | 15.900 | 15.900 | 15.400 | 15.500 | 15.500 | 1,437,281 |
| 2024-12-24 | 15.800 | 15.850 | 15.600 | 15.600 | 15.600 | 896,328 |
| 2024-12-23 | 15.950 | 15.950 | 15.650 | 15.800 | 15.800 | 979,594 |
| 2024-12-20 | 15.550 | 16.050 | 15.550 | 15.750 | 15.750 | 1,989,853 |
| 2024-12-19 | 15.700 | 15.700 | 15.350 | 15.550 | 15.550 | 1,461,463 |
| 2024-12-18 | 15.500 | 15.750 | 15.350 | 15.650 | 15.650 | 1,129,817 |
| 2024-12-17 | 15.450 | 15.600 | 15.350 | 15.500 | 15.500 | 1,206,938 |
| 2024-12-16 | 15.800 | 15.850 | 15.400 | 15.400 | 15.400 | 2,057,123 |
| 2024-12-13 | 16.000 | 16.150 | 15.650 | 15.800 | 15.800 | 1,762,414 |
| 2024-12-12 | 16.100 | 16.200 | 16.000 | 16.000 | 16.000 | 1,248,779 |
| 2024-12-11 | 16.200 | 16.250 | 16.050 | 16.100 | 16.100 | 1,059,816 |
| 2024-12-10 | 16.150 | 16.300 | 16.050 | 16.150 | 16.150 | 892,778 |
| 2024-12-09 | 16.200 | 16.300 | 16.100 | 16.150 | 16.150 | 1,143,585 |
| 2024-12-06 | 16.400 | 16.500 | 16.250 | 16.250 | 16.250 | 1,176,347 |
| 2024-12-05 | 16.650 | 16.650 | 16.350 | 16.350 | 16.350 | 1,479,674 |
| 2024-12-04 | 16.600 | 16.700 | 16.550 | 16.650 | 16.650 | 658,826 |
| 2024-12-03 | 16.550 | 16.650 | 16.500 | 16.550 | 16.550 | 1,021,133 |
| 2024-12-02 | 16.650 | 16.700 | 16.500 | 16.500 | 16.500 | 1,398,571 |
| 2024-11-29 | 16.650 | 16.650 | 16.500 | 16.650 | 16.650 | 1,218,035 |
| 2024-11-28 | 16.900 | 17.000 | 16.600 | 16.650 | 16.650 | 1,144,366 |
| 2024-11-27 | 17.250 | 17.250 | 16.800 | 16.850 | 16.850 | 1,777,128 |
| 2024-11-26 | 17.250 | 17.250 | 17.050 | 17.250 | 17.250 | 1,187,525 |
| 2024-11-25 | 17.100 | 17.300 | 16.950 | 17.250 | 17.250 | 2,221,143 |
| 2024-11-22 | 16.750 | 17.050 | 16.700 | 17.000 | 17.000 | 2,193,946 |
| 2024-11-21 | 16.700 | 16.900 | 16.450 | 16.600 | 16.600 | 5,145,145 |
| 2024-11-20 | 17.000 | 17.000 | 16.650 | 16.700 | 16.700 | 1,740,086 |
| 2024-11-19 | 17.000 | 17.100 | 16.800 | 17.000 | 17.000 | 1,152,080 |
| 2024-11-18 | 17.000 | 17.050 | 16.800 | 16.900 | 16.900 | 1,118,940 |
| 2024-11-15 | 16.900 | 17.250 | 16.900 | 17.000 | 17.000 | 1,350,047 |
| 2024-11-14 | 17.300 | 17.350 | 16.850 | 16.850 | 16.850 | 3,865,643 |
| 2024-11-13 | 17.450 | 17.450 | 17.300 | 17.300 | 17.300 | 1,740,044 |
| 2024-11-12 | 17.700 | 17.950 | 17.450 | 17.450 | 17.450 | 2,387,246 |
| 2024-11-11 | 17.900 | 18.000 | 17.550 | 17.750 | 17.750 | 2,371,279 |
| 2024-11-08 | 17.950 | 18.300 | 17.900 | 17.950 | 17.950 | 4,831,311 |
| 2024-11-07 | 17.750 | 18.050 | 17.750 | 17.900 | 17.900 | 2,787,635 |
| 2024-11-06 | 17.850 | 18.000 | 17.650 | 17.650 | 17.650 | 1,435,373 |
| 2024-11-05 | 17.550 | 17.800 | 17.550 | 17.750 | 17.750 | 1,527,909 |
| 2024-11-04 | 17.700 | 17.850 | 17.550 | 17.550 | 17.550 | 1,911,972 |
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.