CSBC Corporation (TPE:2208)
Taiwan · Delayed Price · Currency is TWD 21.00
-0.10 (-0.47%)
At close: Dec 3, 2025
CSBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.05 | 21.45 | 20.90 | 21.00 | 21.00 | -0.47% | 3,815,639 |
| Dec 2, 2025 | 21.20 | 21.45 | 21.00 | 21.10 | 21.10 | - | 4,113,725 |
| Dec 1, 2025 | 21.50 | 21.80 | 21.05 | 21.10 | 21.10 | -1.63% | 6,069,462 |
| Nov 28, 2025 | 21.80 | 22.00 | 20.80 | 21.45 | 21.45 | -1.61% | 10,464,050 |
| Nov 27, 2025 | 23.55 | 23.75 | 21.45 | 21.80 | 21.80 | -6.24% | 24,946,276 |
| Nov 26, 2025 | 21.90 | 23.25 | 21.65 | 23.25 | 23.25 | 9.93% | 33,898,427 |
| Nov 25, 2025 | 19.60 | 21.15 | 19.45 | 21.15 | 21.15 | 8.46% | 11,412,060 |
| Nov 24, 2025 | 18.90 | 19.65 | 18.90 | 19.50 | 19.50 | 3.72% | 5,144,958 |
| Nov 21, 2025 | 19.25 | 19.25 | 18.70 | 18.80 | 18.80 | -2.84% | 4,540,003 |
| Nov 20, 2025 | 19.25 | 19.45 | 19.00 | 19.35 | 19.35 | 1.31% | 2,990,985 |
| Nov 19, 2025 | 19.15 | 19.40 | 19.10 | 19.10 | 19.10 | - | 2,850,307 |
| Nov 18, 2025 | 19.35 | 19.65 | 19.10 | 19.10 | 19.10 | -1.29% | 3,566,696 |
| Nov 17, 2025 | 19.65 | 19.75 | 19.35 | 19.35 | 19.35 | -1.28% | 3,331,073 |
| Nov 14, 2025 | 19.20 | 20.05 | 19.10 | 19.60 | 19.60 | 1.55% | 8,099,129 |
| Nov 13, 2025 | 19.70 | 19.70 | 19.20 | 19.30 | 19.30 | -1.78% | 3,451,585 |
| Nov 12, 2025 | 19.25 | 19.70 | 19.20 | 19.65 | 19.65 | 2.61% | 3,225,686 |
| Nov 11, 2025 | 19.10 | 19.35 | 19.05 | 19.15 | 19.15 | 0.26% | 3,272,830 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.05 | 19.10 | 19.10 | -3.05% | 5,155,585 |
| Nov 7, 2025 | 20.15 | 20.25 | 19.65 | 19.70 | 19.70 | -2.72% | 5,332,779 |
| Nov 6, 2025 | 20.15 | 20.25 | 19.80 | 20.25 | 20.25 | 1.25% | 4,608,063 |
| Nov 5, 2025 | 20.20 | 20.70 | 19.85 | 20.00 | 20.00 | -1.96% | 5,392,927 |
| Nov 4, 2025 | 20.50 | 21.00 | 20.35 | 20.40 | 20.40 | 0.49% | 9,299,580 |
| Nov 3, 2025 | 19.70 | 20.95 | 19.70 | 20.30 | 20.30 | 3.57% | 8,118,466 |
| Oct 31, 2025 | 20.15 | 20.40 | 19.60 | 19.60 | 19.60 | -2.73% | 6,557,415 |
| Oct 30, 2025 | 20.00 | 20.40 | 19.90 | 20.15 | 20.15 | 0.75% | 5,057,276 |
| Oct 29, 2025 | 20.25 | 20.45 | 20.00 | 20.00 | 20.00 | -1.23% | 4,485,354 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.00 | 20.25 | 20.25 | 0.25% | 5,613,852 |
| Oct 27, 2025 | 20.65 | 20.75 | 20.10 | 20.20 | 20.20 | -2.18% | 8,261,527 |
| Oct 23, 2025 | 20.90 | 21.00 | 20.45 | 20.65 | 20.65 | -1.20% | 7,242,690 |
| Oct 22, 2025 | 21.00 | 21.40 | 20.90 | 20.90 | 20.90 | -1.18% | 4,941,618 |
| Oct 21, 2025 | 21.00 | 21.30 | 20.75 | 21.15 | 21.15 | -0.24% | 10,050,390 |
| Oct 20, 2025 | 21.90 | 22.00 | 21.10 | 21.20 | 21.20 | -2.53% | 8,691,684 |
| Oct 17, 2025 | 22.30 | 22.35 | 21.65 | 21.75 | 21.75 | -2.47% | 7,740,083 |
| Oct 16, 2025 | 22.15 | 22.80 | 22.00 | 22.30 | 22.30 | 1.59% | 5,635,082 |
| Oct 15, 2025 | 22.30 | 22.40 | 21.90 | 21.95 | 21.95 | -1.35% | 5,713,541 |
| Oct 14, 2025 | 23.70 | 23.70 | 22.20 | 22.25 | 22.25 | -5.52% | 17,996,860 |
| Oct 13, 2025 | 21.05 | 24.10 | 20.35 | 23.55 | 23.55 | 6.08% | 21,509,380 |
| Oct 9, 2025 | 22.40 | 22.75 | 22.10 | 22.20 | 22.20 | -0.22% | 7,796,433 |
| Oct 8, 2025 | 22.65 | 22.65 | 22.15 | 22.25 | 22.25 | -0.45% | 6,032,509 |
| Oct 7, 2025 | 22.30 | 22.80 | 21.90 | 22.35 | 22.35 | -2.61% | 11,984,800 |
| Oct 3, 2025 | 22.10 | 23.15 | 22.10 | 22.95 | 22.95 | 3.61% | 14,125,140 |
| Oct 2, 2025 | 23.00 | 23.15 | 22.15 | 22.15 | 22.15 | -4.11% | 18,876,000 |
| Oct 1, 2025 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | -4.55% | 14,298,440 |
| Sep 30, 2025 | 23.60 | 24.55 | 23.00 | 24.20 | 24.20 | 2.98% | 13,237,020 |
| Sep 26, 2025 | 24.00 | 24.10 | 23.15 | 23.50 | 23.50 | -0.42% | 11,319,480 |
| Sep 25, 2025 | 24.00 | 24.30 | 23.60 | 23.60 | 23.60 | -0.63% | 9,759,153 |
| Sep 24, 2025 | 24.30 | 24.50 | 23.75 | 23.75 | 23.75 | -3.26% | 19,818,030 |
| Sep 23, 2025 | 25.60 | 25.60 | 24.55 | 24.55 | 24.55 | -5.39% | 25,590,260 |
| Sep 22, 2025 | 25.30 | 26.50 | 24.30 | 25.95 | 25.95 | 3.18% | 31,991,000 |
| Sep 19, 2025 | 25.15 | 26.00 | 24.20 | 25.15 | 25.15 | 0.40% | 28,184,870 |