CSBC Corp Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 17.250 | 17.700 | 17.250 | 17.650 | 17.650 | 2,037,213 |
| 2024-10-30 | 17.500 | 17.500 | 17.250 | 17.250 | 17.250 | 1,219,641 |
| 2024-10-29 | 17.700 | 17.700 | 17.250 | 17.350 | 17.350 | 1,597,662 |
| 2024-10-28 | 17.500 | 18.050 | 17.450 | 17.600 | 17.600 | 2,198,010 |
| 2024-10-25 | 17.500 | 17.500 | 17.350 | 17.400 | 17.400 | 903,279 |
| 2024-10-24 | 17.500 | 17.650 | 17.400 | 17.400 | 17.400 | 1,200,465 |
| 2024-10-23 | 17.550 | 17.750 | 17.350 | 17.400 | 17.400 | 1,591,402 |
| 2024-10-22 | 17.800 | 17.850 | 17.500 | 17.550 | 17.550 | 1,271,269 |
| 2024-10-21 | 17.450 | 17.800 | 17.400 | 17.750 | 17.750 | 2,372,093 |
| 2024-10-18 | 17.400 | 17.500 | 17.250 | 17.250 | 17.250 | 1,066,953 |
| 2024-10-17 | 17.300 | 17.500 | 17.250 | 17.350 | 17.350 | 1,150,557 |
| 2024-10-16 | 17.300 | 17.550 | 17.250 | 17.250 | 17.250 | 1,317,437 |
| 2024-10-15 | 17.350 | 17.550 | 17.250 | 17.300 | 17.300 | 1,627,922 |
| 2024-10-14 | 17.350 | 17.550 | 17.250 | 17.250 | 17.250 | 2,653,525 |
| 2024-10-11 | 17.750 | 17.750 | 17.550 | 17.550 | 17.550 | 1,312,737 |
| 2024-10-09 | 18.050 | 18.150 | 17.650 | 17.650 | 17.650 | 2,272,937 |
| 2024-10-08 | 18.200 | 18.200 | 17.950 | 18.050 | 18.050 | 1,777,899 |
| 2024-10-07 | 18.300 | 18.500 | 18.200 | 18.200 | 18.200 | 2,853,252 |
| 2024-10-04 | 18.000 | 18.700 | 17.700 | 18.250 | 18.250 | 5,588,173 |
| 2024-10-01 | 17.700 | 18.100 | 17.550 | 17.900 | 17.900 | 2,473,605 |
| 2024-09-30 | 17.950 | 17.950 | 17.650 | 17.650 | 17.650 | 1,617,861 |
| 2024-09-27 | 17.500 | 17.950 | 17.450 | 17.900 | 17.900 | 3,949,576 |
| 2024-09-26 | 17.600 | 17.600 | 17.350 | 17.350 | 17.350 | 1,467,676 |
| 2024-09-25 | 17.500 | 17.650 | 17.350 | 17.500 | 17.500 | 1,735,095 |
| 2024-09-24 | 17.500 | 17.500 | 17.300 | 17.350 | 17.350 | 1,289,743 |
| 2024-09-23 | 17.550 | 17.750 | 17.500 | 17.500 | 17.500 | 2,153,724 |
| 2024-09-20 | 17.600 | 17.650 | 17.350 | 17.500 | 17.500 | 1,868,770 |
| 2024-09-19 | 17.250 | 17.550 | 17.250 | 17.500 | 17.500 | 1,915,494 |
| 2024-09-18 | 17.500 | 17.500 | 17.150 | 17.250 | 17.250 | 1,897,849 |
| 2024-09-16 | 17.400 | 17.550 | 17.300 | 17.450 | 17.450 | 1,589,735 |
| 2024-09-13 | 17.050 | 17.400 | 17.050 | 17.300 | 17.300 | 1,319,266 |
| 2024-09-12 | 17.300 | 17.300 | 17.000 | 17.050 | 17.050 | 2,152,839 |
| 2024-09-11 | 17.450 | 17.450 | 17.100 | 17.100 | 17.100 | 1,731,806 |
| 2024-09-10 | 17.500 | 17.800 | 17.400 | 17.450 | 17.450 | 2,627,751 |
| 2024-09-09 | 17.050 | 17.500 | 17.000 | 17.400 | 17.400 | 2,679,674 |
| 2024-09-06 | 17.250 | 17.500 | 17.100 | 17.300 | 17.300 | 2,279,278 |
| 2024-09-05 | 17.450 | 17.600 | 17.150 | 17.150 | 17.150 | 2,829,999 |
| 2024-09-04 | 17.800 | 17.850 | 17.150 | 17.350 | 17.350 | 6,678,091 |
| 2024-09-03 | 18.200 | 18.350 | 18.100 | 18.150 | 18.150 | 2,755,328 |
| 2024-09-02 | 18.600 | 18.700 | 18.200 | 18.200 | 18.200 | 4,037,097 |
| 2024-08-30 | 18.700 | 18.800 | 18.450 | 18.600 | 18.600 | 3,884,220 |
| 2024-08-29 | 18.750 | 19.000 | 18.600 | 18.700 | 18.700 | 4,541,064 |
| 2024-08-28 | 19.150 | 19.200 | 18.750 | 18.800 | 18.800 | 5,755,741 |
| 2024-08-27 | 19.500 | 19.550 | 18.850 | 19.050 | 19.050 | 14,708,132 |
| 2024-08-26 | 18.650 | 19.550 | 18.600 | 18.950 | 18.950 | 17,746,429 |
| 2024-08-23 | 18.500 | 18.950 | 18.300 | 18.600 | 18.600 | 21,843,494 |
| 2024-08-22 | 17.500 | 18.200 | 17.450 | 18.150 | 18.150 | 6,080,750 |
| 2024-08-21 | 17.650 | 17.700 | 17.350 | 17.550 | 17.550 | 1,565,460 |
| 2024-08-20 | 17.700 | 17.850 | 17.550 | 17.600 | 17.600 | 2,052,268 |
| 2024-08-19 | 17.750 | 17.750 | 17.400 | 17.600 | 17.600 | 2,209,395 |
| 2024-08-16 | 18.000 | 18.050 | 17.450 | 17.450 | 17.450 | 5,039,769 |
| 2024-08-15 | 18.350 | 18.400 | 17.850 | 17.850 | 17.850 | 4,889,753 |
| 2024-08-14 | 18.050 | 18.750 | 17.850 | 18.200 | 18.200 | 15,962,467 |
| 2024-08-13 | 18.400 | 18.450 | 17.850 | 18.000 | 18.000 | 22,820,050 |
| 2024-08-12 | 16.400 | 17.150 | 16.400 | 17.100 | 17.100 | 3,638,289 |
| 2024-08-09 | 16.250 | 16.450 | 16.150 | 16.250 | 16.250 | 2,038,712 |
| 2024-08-08 | 16.400 | 16.500 | 16.050 | 16.100 | 16.100 | 1,602,566 |
| 2024-08-07 | 15.700 | 16.400 | 15.700 | 16.250 | 16.250 | 2,258,777 |
| 2024-08-06 | 15.550 | 15.800 | 14.800 | 15.550 | 15.550 | 3,812,329 |
| 2024-08-05 | 16.600 | 16.650 | 15.200 | 15.400 | 15.400 | 6,930,381 |
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.