CSBC Corporation (TPE:2208)
Taiwan
· Delayed Price · Currency is TWD 21.00
-0.30 (-1.41%)
At close: Dec 5, 2025
CSBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 18, 2025 | 26.30 | 27.25 | 25.00 | 25.05 | 25.05 | -4.57% | 44,200,210 |
| Sep 17, 2025 | 26.80 | 26.85 | 26.00 | 26.25 | 26.25 | -3.14% | 23,864,780 |
| Sep 16, 2025 | 26.85 | 27.90 | 25.35 | 27.10 | 27.10 | 0.37% | 35,960,230 |
| Sep 15, 2025 | 29.00 | 29.35 | 26.80 | 27.00 | 27.00 | -8.16% | 62,758,430 |
| Sep 12, 2025 | 28.35 | 29.80 | 26.80 | 29.40 | 29.40 | 2.80% | 72,130,700 |
| Sep 11, 2025 | 28.85 | 30.00 | 27.50 | 28.60 | 28.60 | 1.42% | 91,334,880 |
| Sep 10, 2025 | 25.95 | 28.20 | 25.10 | 28.20 | 28.20 | 9.94% | 53,306,790 |
| Sep 9, 2025 | 26.60 | 26.80 | 25.30 | 25.65 | 25.65 | -4.65% | 50,379,910 |
| Sep 8, 2025 | 26.00 | 27.10 | 25.00 | 26.90 | 26.90 | 8.25% | 90,112,270 |
| Sep 5, 2025 | 24.70 | 24.90 | 22.90 | 24.85 | 24.85 | 9.71% | 101,247,700 |
| Sep 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 9.95% | 29,479,980 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 9.87% | 11,485,080 |
| Sep 2, 2025 | 19.40 | 19.40 | 18.15 | 18.75 | 18.75 | -4.09% | 18,747,500 |
| Sep 1, 2025 | 21.00 | 21.45 | 19.30 | 19.55 | 19.55 | -5.10% | 32,572,980 |
| Aug 29, 2025 | 20.80 | 21.50 | 20.20 | 20.60 | 20.60 | 3.78% | 58,378,120 |
| Aug 28, 2025 | 18.20 | 19.85 | 18.15 | 19.85 | 19.85 | 9.97% | 39,483,850 |
| 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% | 17,438,980 |
| Aug 25, 2025 | 17.90 | 18.75 | 17.70 | 18.20 | 18.20 | 3.12% | 12,137,550 |
| 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 |
| Aug 12, 2025 | 17.10 | 17.40 | 16.85 | 17.20 | 17.20 | 0.29% | 2,609,496 |
| Aug 11, 2025 | 17.25 | 17.35 | 16.80 | 17.15 | 17.15 | -2.00% | 3,951,439 |
| Aug 8, 2025 | 17.60 | 17.65 | 17.15 | 17.50 | 17.50 | -0.57% | 3,766,012 |
| Aug 7, 2025 | 18.50 | 18.50 | 17.45 | 17.60 | 17.60 | 1.73% | 9,413,398 |
| Aug 6, 2025 | 16.30 | 17.30 | 16.25 | 17.30 | 17.30 | 5.81% | 3,863,150 |
| Aug 5, 2025 | 16.45 | 16.45 | 16.20 | 16.35 | 16.35 | -0.30% | 1,278,422 |
| Aug 4, 2025 | 16.05 | 16.50 | 16.00 | 16.40 | 16.40 | 1.55% | 2,269,458 |
| Aug 1, 2025 | 16.10 | 16.25 | 16.05 | 16.15 | 16.15 | - | 1,373,675 |
| Jul 31, 2025 | 16.45 | 16.45 | 16.10 | 16.15 | 16.15 | -1.82% | 1,798,057 |
| 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% | 10,908,020 |
| 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 |