CSBC Corporation (TPE:2208)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.05 (-0.24%)
Jan 13, 2026, 9:55 AM CST
CSBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 20.05 | 20.75 | 19.90 | 20.65 | - | 2.74% | 5,906,240 |
| Jan 9, 2026 | 20.45 | 20.60 | 19.95 | 20.10 | 20.10 | - | 3,218,956 |
| Jan 8, 2026 | 19.60 | 20.40 | 19.60 | 20.10 | 20.10 | 2.03% | 6,306,133 |
| Jan 7, 2026 | 19.80 | 19.85 | 19.50 | 19.70 | 19.70 | -0.76% | 3,542,719 |
| Jan 6, 2026 | 19.85 | 19.95 | 19.70 | 19.85 | 19.85 | - | 3,308,687 |
| Jan 5, 2026 | 19.95 | 20.10 | 19.85 | 19.85 | 19.85 | -0.50% | 3,041,414 |
| Jan 2, 2026 | 20.05 | 20.15 | 19.95 | 19.95 | 19.95 | -0.25% | 2,104,493 |
| Dec 31, 2025 | 20.25 | 20.35 | 20.00 | 20.00 | 20.00 | -1.23% | 1,991,667 |
| Dec 30, 2025 | 20.80 | 20.95 | 20.25 | 20.25 | 20.25 | - | 3,169,687 |
| Dec 29, 2025 | 20.10 | 20.45 | 20.10 | 20.25 | 20.25 | 1.00% | 2,585,179 |
| Dec 26, 2025 | 20.15 | 20.20 | 19.95 | 20.05 | 20.05 | -0.50% | 1,981,655 |
| Dec 24, 2025 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -1.71% | 2,452,752 |
| Dec 23, 2025 | 20.30 | 20.90 | 20.20 | 20.50 | 20.50 | 1.74% | 4,009,304 |
| Dec 22, 2025 | 20.45 | 20.55 | 20.05 | 20.15 | 20.15 | -0.74% | 2,155,214 |
| Dec 19, 2025 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | 2.78% | 2,545,381 |
| Dec 18, 2025 | 19.85 | 20.00 | 19.70 | 19.75 | 19.75 | -0.50% | 1,884,278 |
| Dec 17, 2025 | 20.15 | 20.20 | 19.85 | 19.85 | 19.85 | -0.75% | 2,411,524 |
| Dec 16, 2025 | 20.40 | 20.45 | 19.80 | 20.00 | 20.00 | -2.44% | 4,134,538 |
| Dec 15, 2025 | 19.85 | 21.00 | 19.75 | 20.50 | 20.50 | 2.24% | 3,568,504 |
| Dec 12, 2025 | 20.25 | 20.35 | 20.05 | 20.05 | 20.05 | - | 1,516,435 |
| Dec 11, 2025 | 20.10 | 20.40 | 20.00 | 20.05 | 20.05 | - | 2,426,810 |
| Dec 10, 2025 | 20.60 | 20.65 | 20.00 | 20.05 | 20.05 | -2.67% | 4,954,084 |
| Dec 9, 2025 | 20.65 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 1,973,204 |
| Dec 8, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -2.38% | 3,693,892 |
| Dec 5, 2025 | 21.40 | 21.40 | 20.95 | 21.00 | 21.00 | -1.41% | 2,813,151 |
| Dec 4, 2025 | 21.10 | 21.60 | 21.05 | 21.30 | 21.30 | 1.43% | 3,887,600 |
| 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 |