CSBC Corporation (TPE:2208)
Taiwan · Delayed Price · Currency is TWD 16.15
+0.05 (0.31%)
Aug 1, 2025, 2:36 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.10 | 16.15 | 16.05 | 16.10 | - | -0.31% | 181,856 |
| Jul 31, 2025 | 16.45 | 16.45 | 16.10 | 16.15 | 16.15 | -1.82% | 1,794,839 |
| Jul 30, 2025 | 16.25 | 16.55 | 16.15 | 16.45 | 16.45 | 1.86% | 1,970,263 |
| Jul 29, 2025 | 16.25 | 16.50 | 16.15 | 16.15 | 16.15 | -1.22% | 3,066,263 |
| Jul 28, 2025 | 16.80 | 16.80 | 16.10 | 16.35 | 16.35 | -7.10% | 10,908,022 |
| Jul 25, 2025 | 17.65 | 17.65 | 17.45 | 17.60 | 17.60 | 0.28% | 1,791,276 |
| Jul 24, 2025 | 17.15 | 17.70 | 17.10 | 17.55 | 17.55 | 2.63% | 3,577,164 |
| Jul 23, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.70% | 1,735,101 |
| Jul 22, 2025 | 16.65 | 16.95 | 16.65 | 16.65 | 16.65 | - | 1,533,824 |
| Jul 21, 2025 | 16.70 | 16.85 | 16.60 | 16.65 | 16.65 | -0.30% | 1,098,617 |
| Jul 18, 2025 | 16.85 | 16.90 | 16.55 | 16.70 | 16.70 | -0.60% | 1,827,788 |
| Jul 17, 2025 | 16.65 | 16.90 | 16.65 | 16.80 | 16.80 | 0.90% | 873,515 |
| Jul 16, 2025 | 16.70 | 16.90 | 16.65 | 16.65 | 16.65 | -0.30% | 1,867,039 |
| Jul 15, 2025 | 16.70 | 16.85 | 16.60 | 16.70 | 16.70 | -0.30% | 1,446,407 |
| Jul 14, 2025 | 16.95 | 16.95 | 16.65 | 16.75 | 16.75 | -1.76% | 2,914,223 |
| Jul 11, 2025 | 17.25 | 17.45 | 16.95 | 17.05 | 17.05 | -3.13% | 2,934,520 |
| Jul 10, 2025 | 17.40 | 17.70 | 17.25 | 17.60 | 17.60 | 0.57% | 1,515,518 |
| Jul 9, 2025 | 17.65 | 17.65 | 17.45 | 17.50 | 17.50 | - | 969,252 |
| Jul 8, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | - | 1,224,096 |
| Jul 7, 2025 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 0.86% | 1,235,496 |
| Jul 4, 2025 | 18.15 | 18.15 | 17.35 | 17.35 | 17.35 | -2.80% | 3,828,539 |
| Jul 3, 2025 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 0.56% | 1,229,121 |
| Jul 2, 2025 | 17.90 | 18.00 | 17.70 | 17.75 | 17.75 | -0.84% | 1,414,819 |
| Jul 1, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | 2,312,875 |
| Jun 30, 2025 | 18.70 | 18.70 | 18.15 | 18.20 | 18.20 | -1.36% | 3,338,648 |
| Jun 27, 2025 | 17.95 | 18.55 | 17.90 | 18.45 | 18.45 | 3.36% | 8,270,199 |
| Jun 26, 2025 | 17.95 | 18.15 | 17.75 | 17.85 | 17.85 | 1.13% | 2,076,217 |
| Jun 25, 2025 | 17.90 | 18.00 | 17.60 | 17.65 | 17.65 | -1.40% | 2,767,087 |
| Jun 24, 2025 | 18.10 | 18.25 | 17.80 | 17.90 | 17.90 | -0.56% | 3,954,492 |
| Jun 23, 2025 | 17.50 | 18.05 | 17.40 | 18.00 | 18.00 | 1.98% | 2,655,325 |
| Jun 20, 2025 | 18.25 | 18.25 | 17.50 | 17.65 | 17.65 | -3.81% | 4,749,154 |
| Jun 19, 2025 | 18.65 | 18.70 | 17.90 | 18.35 | 18.35 | -2.13% | 6,151,318 |
| Jun 18, 2025 | 18.65 | 18.80 | 18.50 | 18.75 | 18.75 | 1.08% | 7,634,027 |
| Jun 17, 2025 | 18.35 | 18.60 | 18.05 | 18.55 | 18.55 | 1.37% | 8,423,935 |
| Jun 16, 2025 | 18.25 | 18.50 | 18.10 | 18.30 | 18.30 | 0.83% | 6,773,094 |
| Jun 13, 2025 | 17.90 | 18.30 | 17.75 | 18.15 | 18.15 | 0.28% | 7,972,905 |
| Jun 12, 2025 | 17.80 | 18.45 | 17.50 | 18.10 | 18.10 | 1.97% | 14,331,583 |
| Jun 11, 2025 | 17.15 | 17.75 | 16.95 | 17.75 | 17.75 | 9.91% | 15,491,532 |
| Jun 10, 2025 | 16.05 | 16.15 | 15.95 | 16.15 | 16.15 | 1.25% | 1,071,980 |
| Jun 9, 2025 | 16.05 | 16.10 | 15.95 | 15.95 | 15.95 | -0.62% | 655,982 |
| Jun 6, 2025 | 16.05 | 16.25 | 16.05 | 16.05 | 16.05 | -0.62% | 590,369 |
| Jun 5, 2025 | 16.20 | 16.20 | 16.10 | 16.15 | 16.15 | -0.62% | 475,099 |
| Jun 4, 2025 | 16.05 | 16.30 | 16.00 | 16.25 | 16.25 | 1.25% | 603,658 |
| Jun 3, 2025 | 16.20 | 16.30 | 15.95 | 16.05 | 16.05 | -0.31% | 859,257 |
| Jun 2, 2025 | 16.40 | 16.45 | 16.00 | 16.10 | 16.10 | -2.13% | 1,291,296 |
| May 29, 2025 | 16.75 | 16.80 | 16.45 | 16.45 | 16.45 | -1.20% | 1,946,283 |
| May 28, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -1.19% | 664,232 |
| May 27, 2025 | 17.00 | 17.05 | 16.70 | 16.85 | 16.85 | -0.59% | 980,868 |
| May 26, 2025 | 16.95 | 17.05 | 16.85 | 16.95 | 16.95 | -0.29% | 1,025,224 |
| May 23, 2025 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 2.41% | 1,227,180 |