CSBC Corporation (TPE:2208)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.25 (-1.20%)
Oct 23, 2025, 2:38 PM CST
CSBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,050,394 |
| 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% | 21,509,383 |
| 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% | 11,984,808 |
| Oct 3, 2025 | 22.10 | 23.15 | 22.10 | 22.95 | 22.95 | 3.61% | 14,125,148 |
| Oct 2, 2025 | 23.00 | 23.15 | 22.15 | 22.15 | 22.15 | -4.11% | 18,876,008 |
| Oct 1, 2025 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | -4.55% | 14,298,449 |
| Sep 30, 2025 | 23.60 | 24.55 | 23.00 | 24.20 | 24.20 | 2.98% | 13,237,028 |
| Sep 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 26, 2025 | 24.00 | 24.10 | 23.15 | 23.50 | 23.50 | -0.42% | 11,319,486 |
| 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% | 25,590,262 |
| Sep 22, 2025 | 25.30 | 26.50 | 24.30 | 25.95 | 25.95 | 3.18% | 31,991,001 |
| Sep 19, 2025 | 25.15 | 26.00 | 24.20 | 25.15 | 25.15 | 0.40% | 28,184,877 |
| Sep 18, 2025 | 26.30 | 27.25 | 25.00 | 25.05 | 25.05 | -4.57% | 44,200,216 |
| Sep 17, 2025 | 26.80 | 26.85 | 26.00 | 26.25 | 26.25 | -3.14% | 23,864,783 |
| Sep 16, 2025 | 26.85 | 27.90 | 25.35 | 27.10 | 27.10 | 0.37% | 35,960,237 |
| Sep 15, 2025 | 29.00 | 29.35 | 26.80 | 27.00 | 27.00 | -8.16% | 62,758,433 |
| Sep 12, 2025 | 28.35 | 29.80 | 26.80 | 29.40 | 29.40 | 2.80% | 72,130,706 |
| Sep 11, 2025 | 28.85 | 30.00 | 27.50 | 28.60 | 28.60 | 1.42% | 91,334,884 |
| Sep 10, 2025 | 25.95 | 28.20 | 25.10 | 28.20 | 28.20 | 9.94% | 53,306,795 |
| Sep 9, 2025 | 26.60 | 26.80 | 25.30 | 25.65 | 25.65 | -4.65% | 50,379,917 |
| Sep 8, 2025 | 26.00 | 27.10 | 25.00 | 26.90 | 26.90 | 8.25% | 90,112,279 |
| Sep 5, 2025 | 24.70 | 24.90 | 22.90 | 24.85 | 24.85 | 9.71% | 101,247,786 |
| Sep 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 9.95% | 29,479,985 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 9.87% | 11,485,086 |
| Sep 2, 2025 | 19.40 | 19.40 | 18.15 | 18.75 | 18.75 | -4.09% | 18,747,506 |
| Sep 1, 2025 | 21.00 | 21.45 | 19.30 | 19.55 | 19.55 | -5.10% | 32,572,982 |
| Aug 29, 2025 | 20.80 | 21.50 | 20.20 | 20.60 | 20.60 | 3.78% | 58,378,121 |
| Aug 28, 2025 | 18.20 | 19.85 | 18.15 | 19.85 | 19.85 | 9.97% | 39,483,855 |
| Aug 27, 2025 | 18.30 | 18.35 | 18.00 | 18.05 | 18.05 | -1.63% | 8,599,760 |
| Aug 26, 2025 | 18.25 | 19.00 | 18.00 | 18.35 | 18.35 | 0.82% | 17,438,982 |
| Aug 25, 2025 | 17.90 | 18.75 | 17.70 | 18.20 | 18.20 | 3.12% | 12,137,556 |
| Aug 22, 2025 | 16.85 | 18.05 | 16.85 | 17.65 | 17.65 | 4.44% | 9,364,499 |
| Aug 21, 2025 | 16.80 | 17.30 | 16.65 | 16.90 | 16.90 | 1.81% | 2,424,387 |
| Aug 20, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 2,503,063 |
| Aug 19, 2025 | 16.95 | 17.05 | 16.85 | 16.90 | 16.90 | -0.88% | 1,214,235 |
| Aug 18, 2025 | 16.70 | 17.20 | 16.70 | 17.05 | 17.05 | 1.79% | 1,826,017 |
| Aug 15, 2025 | 16.80 | 16.85 | 16.70 | 16.75 | 16.75 | -0.30% | 1,581,682 |
| Aug 14, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 1,416,992 |
| Aug 13, 2025 | 17.20 | 17.30 | 16.85 | 16.90 | 16.90 | -1.74% | 2,451,504 |