CSBC Corp Taiwan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.150	20.700	20.150	20.500	20.500	5,016,039
2023-02-08	20.500	20.500	20.150	20.250	20.250	1,700,095
2023-02-07	20.300	20.650	20.300	20.300	20.300	2,092,399
2023-02-06	20.450	20.850	20.200	20.200	20.200	4,747,186
2023-02-03	20.100	20.600	20.100	20.450	20.450	6,587,298
2023-02-02	19.900	20.150	19.850	20.100	20.100	4,905,541
2023-02-01	19.450	19.900	19.350	19.850	19.850	3,798,113
2023-01-31	18.850	19.650	18.850	19.350	19.350	4,426,542
2023-01-30	18.600	18.800	18.600	18.700	18.700	2,768,255
2023-01-17	18.500	18.700	18.450	18.450	18.450	1,055,170
2023-01-16	18.700	18.700	18.350	18.400	18.400	1,183,188
2023-01-13	18.750	18.800	18.400	18.450	18.450	1,272,226
2023-01-12	18.950	19.000	18.600	18.600	18.600	1,060,646
2023-01-11	18.750	18.950	18.750	18.900	18.900	1,160,991
2023-01-10	18.750	18.900	18.600	18.650	18.650	1,157,816
2023-01-09	18.900	18.950	18.500	18.700	18.700	2,470,746
2023-01-06	19.200	19.200	18.850	18.850	18.850	1,480,654
2023-01-05	19.300	19.400	19.000	19.000	19.000	1,365,573
2023-01-04	19.150	19.350	19.150	19.150	19.150	1,314,003
2023-01-03	19.400	19.500	19.150	19.200	19.200	1,398,742
2022-12-30	19.500	19.600	19.350	19.500	19.500	1,444,711
2022-12-29	19.600	19.650	19.250	19.300	19.300	1,617,190
2022-12-28	19.800	20.100	19.650	19.700	19.700	2,813,080
2022-12-27	20.050	20.400	19.500	19.800	19.800	5,713,012
2022-12-26	19.600	19.750	19.450	19.550	19.550	1,172,354
2022-12-23	19.700	19.850	19.350	19.500	19.500	1,938,245
2022-12-22	19.750	20.050	19.600	19.600	19.600	2,869,865
2022-12-21	19.500	19.950	19.350	19.450	19.450	3,322,386
2022-12-20	19.800	20.150	19.150	19.150	19.150	3,384,484
2022-12-19	20.100	20.300	19.750	19.750	19.750	2,579,558
2022-12-16	19.850	20.300	19.850	20.100	20.100	5,360,523
2022-12-15	19.900	20.850	19.900	20.300	20.300	13,734,317
2022-12-14	19.950	19.950	19.650	19.700	19.700	1,443,200
2022-12-13	19.800	20.100	19.600	19.700	19.700	2,749,718
2022-12-12	20.150	20.200	19.500	19.550	19.550	2,702,946
2022-12-09	19.700	20.150	19.450	19.900	19.900	5,006,189
2022-12-08	19.600	20.100	19.500	19.650	19.650	2,901,610
2022-12-07	19.650	19.950	19.300	19.650	19.650	3,752,007
2022-12-06	19.950	20.100	19.400	19.550	19.550	5,085,935
2022-12-05	19.850	20.650	19.800	19.900	19.900	6,511,222
2022-12-02	19.600	20.500	19.500	19.950	19.950	10,119,810
2022-12-01	20.000	20.050	19.500	19.550	19.550	7,361,931
2022-11-30	20.700	21.200	19.750	19.900	19.900	33,191,075
2022-11-29	18.100	19.850	17.900	19.850	19.850	12,166,635
2022-11-28	18.000	18.200	17.800	18.050	18.050	1,894,896
2022-11-25	18.500	18.850	18.350	18.350	18.350	3,060,044
2022-11-24	18.600	18.700	18.200	18.400	18.400	5,160,838
2022-11-23	18.250	18.800	17.850	18.450	18.450	6,756,888
2022-11-22	17.400	18.300	17.350	18.250	18.250	5,011,068
2022-11-21	17.850	17.850	17.400	17.400	17.400	1,646,472
2022-11-18	18.100	18.200	17.750	17.800	17.800	1,729,195
2022-11-17	18.200	18.200	17.750	18.000	18.000	3,596,295
2022-11-16	18.250	18.500	18.000	18.200	18.200	2,445,317
2022-11-15	18.550	18.650	18.100	18.200	18.200	2,874,437
2022-11-14	18.600	18.750	18.350	18.500	18.500	3,232,889
2022-11-11	19.500	19.600	18.700	18.750	18.750	5,735,569
2022-11-10	18.550	19.800	18.450	18.950	18.950	11,373,487
2022-11-09	18.500	18.850	18.200	18.650	18.650	5,863,408
2022-11-08	19.050	19.400	18.000	18.500	18.500	15,915,211
2022-11-07	16.900	18.150	16.850	18.150	18.150	7,263,414

← NewerPage 16 of 21 · 1,222 trading daysOlder →

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.