CSBC Corp Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.050	21.250	21.000	21.250	21.250	1,910,707
2022-02-15	21.000	21.000	20.700	20.850	20.850	1,153,811
2022-02-14	21.000	21.000	20.800	20.850	20.850	1,307,943
2022-02-11	20.900	21.000	20.800	20.850	20.850	777,666
2022-02-10	21.100	21.300	21.050	21.150	21.150	907,059
2022-02-09	21.250	21.350	21.050	21.250	21.250	1,206,669
2022-02-08	20.900	21.250	20.800	21.200	21.200	1,677,442
2022-02-07	20.200	20.950	20.200	20.900	20.900	1,667,295
2022-01-26	20.000	20.150	19.950	20.000	20.000	1,375,839
2022-01-25	20.050	20.150	20.000	20.000	20.000	1,972,587
2022-01-24	20.350	20.350	19.900	20.150	20.150	1,915,014
2022-01-21	20.750	20.750	20.350	20.400	20.400	2,470,203
2022-01-20	20.800	20.900	20.650	20.800	20.800	998,424
2022-01-19	20.950	21.050	20.800	20.800	20.800	1,078,451
2022-01-18	21.050	21.200	20.900	20.900	20.900	1,464,114
2022-01-17	20.900	21.000	20.800	21.000	21.000	1,211,700
2022-01-14	21.200	21.250	20.700	20.900	20.900	2,677,608
2022-01-13	21.500	21.650	21.050	21.150	21.150	2,724,472
2022-01-12	21.600	21.700	21.300	21.400	21.400	1,358,251
2022-01-11	21.800	21.900	21.550	21.550	21.550	1,541,642
2022-01-10	21.800	21.900	21.600	21.800	21.800	1,238,977
2022-01-07	22.050	22.200	21.700	21.800	21.800	2,242,579
2022-01-06	21.900	22.300	21.900	22.050	22.050	2,082,417
2022-01-05	22.200	22.300	21.900	21.900	21.900	2,878,680
2022-01-04	22.050	22.350	22.000	22.200	22.200	2,605,513
2022-01-03	22.050	22.400	21.850	22.150	22.150	3,176,382
2021-12-30	21.850	22.050	21.850	21.950	21.950	1,538,161
2021-12-29	21.650	22.150	21.600	21.850	21.850	3,638,037
2021-12-28	21.450	21.650	21.450	21.550	21.550	1,258,477
2021-12-27	21.450	21.450	21.300	21.400	21.400	1,644,737
2021-12-24	21.500	21.600	21.400	21.450	21.450	899,541
2021-12-23	21.450	21.600	21.400	21.450	21.450	1,268,048
2021-12-22	21.500	21.650	21.450	21.450	21.450	946,928
2021-12-21	21.550	21.650	21.350	21.450	21.450	1,424,588
2021-12-20	21.700	21.850	21.500	21.600	21.600	1,346,278
2021-12-17	21.600	21.850	21.500	21.500	21.500	1,610,945
2021-12-16	21.600	21.800	21.450	21.500	21.500	1,443,664
2021-12-15	21.450	21.650	21.350	21.400	21.400	1,092,255
2021-12-14	21.900	21.950	21.350	21.400	21.400	3,262,215
2021-12-13	22.050	22.100	21.850	21.900	21.900	1,795,954
2021-12-10	22.000	22.100	21.900	22.050	22.050	1,929,291
2021-12-09	22.250	22.350	22.000	22.050	22.050	2,996,999
2021-12-08	22.350	22.800	22.200	22.200	22.200	2,559,543
2021-12-07	22.150	22.450	22.050	22.200	22.200	1,919,913
2021-12-06	21.950	22.350	21.900	22.100	22.100	1,737,595
2021-12-03	22.000	22.250	21.900	21.950	21.950	1,440,894
2021-12-02	21.950	22.200	21.800	21.850	21.850	2,292,139
2021-12-01	22.200	22.250	22.000	22.100	22.100	1,595,798
2021-11-30	21.900	22.400	21.850	22.300	22.300	2,725,309
2021-11-29	21.500	21.850	21.450	21.700	21.700	1,679,845
2021-11-26	22.400	22.450	22.000	22.000	22.000	1,948,977
2021-11-25	22.500	22.650	22.300	22.300	22.300	1,724,189
2021-11-24	22.200	22.600	22.100	22.500	22.500	2,608,964
2021-11-23	22.350	22.400	22.000	22.000	22.000	1,675,632
2021-11-22	22.200	22.400	22.000	22.350	22.350	1,779,821
2021-11-19	22.350	22.600	22.100	22.150	22.150	2,206,807
2021-11-18	22.200	22.450	22.100	22.250	22.250	1,870,790
2021-11-17	22.550	22.650	22.150	22.250	22.250	2,457,795
2021-11-16	22.600	22.900	22.500	22.500	22.500	2,281,101
2021-11-15	22.750	22.900	22.350	22.600	22.600	2,471,402

← NewerPage 20 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.