CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.950	19.050	18.800	18.850	18.850	1,484,512
2022-05-16	19.000	19.100	18.750	18.850	18.850	1,503,589
2022-05-13	19.000	19.050	18.750	18.950	18.950	2,787,390
2022-05-12	19.500	19.500	18.850	18.850	18.850	5,101,842
2022-05-11	19.700	20.000	19.500	19.700	19.700	2,908,537
2022-05-10	20.000	20.200	19.600	20.200	20.200	2,188,640
2022-05-09	20.100	20.150	19.900	20.050	20.050	2,502,408
2022-05-06	20.500	20.550	20.300	20.300	20.300	2,017,434
2022-05-05	20.850	21.050	20.500	20.700	20.700	1,685,959
2022-05-04	20.850	20.950	20.650	20.700	20.700	911,066
2022-05-03	21.000	21.000	20.650	20.750	20.750	1,643,196
2022-04-29	21.050	21.400	21.000	21.000	21.000	1,372,112
2022-04-28	21.350	21.600	20.800	20.950	20.950	2,908,242
2022-04-27	21.350	22.050	21.150	21.350	21.350	4,572,090
2022-04-26	21.200	22.200	21.200	21.650	21.650	4,758,224
2022-04-25	21.600	21.600	21.050	21.100	21.100	1,795,813
2022-04-22	21.500	21.800	21.400	21.600	21.600	1,159,450
2022-04-21	21.750	21.900	21.650	21.650	21.650	1,139,258
2022-04-20	21.800	22.000	21.600	21.600	21.600	2,431,392
2022-04-19	21.300	21.750	21.300	21.550	21.550	1,890,791
2022-04-18	21.750	21.750	21.200	21.250	21.250	1,587,495
2022-04-15	21.300	21.650	21.150	21.450	21.450	2,611,577
2022-04-14	20.900	21.500	20.850	21.300	21.300	2,836,190
2022-04-13	20.700	20.850	20.600	20.800	20.800	1,049,026
2022-04-12	20.250	20.500	20.250	20.500	20.500	1,291,842
2022-04-11	20.750	20.950	20.400	20.450	20.450	1,659,749
2022-04-08	20.950	20.950	20.650	20.750	20.750	1,704,042
2022-04-07	21.150	21.250	20.800	20.800	20.800	2,481,463
2022-04-06	21.100	21.400	21.000	21.300	21.300	1,258,152
2022-04-01	21.100	21.150	21.000	21.100	21.100	904,979
2022-03-31	21.150	21.450	21.150	21.150	21.150	1,450,529
2022-03-30	21.200	21.250	21.050	21.150	21.150	1,374,467
2022-03-29	21.300	21.300	21.050	21.200	21.200	1,169,952
2022-03-28	21.100	21.250	21.000	21.200	21.200	1,499,042
2022-03-25	21.600	21.600	21.150	21.300	21.300	1,761,749
2022-03-24	21.600	21.750	21.400	21.550	21.550	1,055,000
2022-03-23	22.200	22.200	21.700	21.750	21.750	1,864,607
2022-03-22	21.750	22.150	21.750	22.050	22.050	2,801,340
2022-03-21	21.700	21.850	21.600	21.750	21.750	1,355,058
2022-03-18	21.400	21.700	21.350	21.700	21.700	1,695,559
2022-03-17	21.250	21.450	21.150	21.300	21.300	1,704,349
2022-03-16	21.300	21.300	20.950	21.000	21.000	2,127,000
2022-03-15	21.700	21.800	21.050	21.100	21.100	2,940,057
2022-03-14	22.050	22.100	21.600	21.600	21.600	1,724,716
2022-03-11	21.950	22.050	21.800	21.950	21.950	1,652,213
2022-03-10	22.350	22.450	22.000	22.000	22.000	4,343,706
2022-03-09	21.600	22.250	21.550	22.100	22.100	6,821,093
2022-03-08	21.000	21.700	21.000	21.200	21.200	3,027,580
2022-03-07	21.500	21.550	20.900	21.200	21.200	2,254,090
2022-03-04	21.750	21.950	21.500	21.650	21.650	1,435,342
2022-03-03	21.700	22.100	21.700	21.900	21.900	2,569,492
2022-03-02	21.500	21.750	21.400	21.700	21.700	1,552,955
2022-03-01	21.200	21.650	21.000	21.600	21.600	2,648,989
2022-02-25	21.000	21.400	20.850	20.950	20.950	1,358,933
2022-02-24	21.450	21.500	20.800	20.850	20.850	2,252,440
2022-02-23	21.300	21.500	21.250	21.500	21.500	1,236,963
2022-02-22	21.550	21.600	21.000	21.200	21.200	1,819,102
2022-02-21	21.650	22.000	21.500	21.700	21.700	2,232,699
2022-02-18	21.200	22.050	21.150	21.750	21.750	6,473,592
2022-02-17	21.250	21.450	21.150	21.150	21.150	1,618,861

← NewerPage 19 of 21 · 1,216 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.