CSBC Corporation (TPE:2208)
Taiwan
· Delayed Price · Currency is TWD 20.10
-0.30 (-1.47%)
Apr 29, 2026, 1:30 PM CST
CSBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.40 | 20.45 | 20.10 | 20.40 | 20.40 | 0.25% | 3,182,210 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.15 | 20.35 | 20.35 | 0.25% | 2,956,664 |
| Apr 24, 2026 | 20.60 | 20.65 | 20.25 | 20.30 | 20.30 | -1.46% | 2,530,222 |
| Apr 23, 2026 | 20.80 | 20.95 | 20.10 | 20.60 | 20.60 | -0.48% | 5,343,068 |
| Apr 22, 2026 | 20.95 | 21.10 | 20.60 | 20.70 | 20.70 | - | 2,973,329 |
| Apr 21, 2026 | 20.85 | 21.00 | 20.60 | 20.70 | 20.70 | -0.72% | 3,136,155 |
| Apr 20, 2026 | 21.15 | 21.40 | 20.80 | 20.85 | 20.85 | -1.18% | 3,808,564 |
| Apr 17, 2026 | 21.00 | 21.15 | 20.70 | 21.10 | 21.10 | 1.44% | 3,974,639 |
| Apr 16, 2026 | 20.50 | 21.20 | 20.50 | 20.80 | 20.80 | 1.71% | 4,392,764 |
| Apr 15, 2026 | 20.50 | 20.80 | 20.30 | 20.45 | 20.45 | 0.99% | 3,020,676 |
| Apr 14, 2026 | 20.50 | 20.55 | 20.10 | 20.25 | 20.25 | 0.75% | 3,321,340 |
| Apr 13, 2026 | 21.45 | 21.45 | 20.10 | 20.10 | 20.10 | -1.71% | 5,813,091 |
| Apr 10, 2026 | 20.65 | 20.75 | 20.40 | 20.45 | 20.45 | -0.49% | 2,532,062 |
| Apr 9, 2026 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -0.72% | 2,660,988 |
| Apr 8, 2026 | 20.75 | 21.00 | 20.45 | 20.70 | 20.70 | 2.22% | 2,491,171 |
| Apr 7, 2026 | 20.35 | 20.45 | 20.10 | 20.25 | 20.25 | 0.25% | 1,710,590 |
| Apr 2, 2026 | 20.50 | 20.65 | 20.10 | 20.20 | 20.20 | -0.98% | 3,024,717 |
| Apr 1, 2026 | 20.85 | 20.90 | 20.35 | 20.40 | 20.40 | 0.25% | 2,997,967 |
| Mar 31, 2026 | 21.10 | 21.35 | 20.35 | 20.35 | 20.35 | -4.46% | 6,293,528 |
| Mar 30, 2026 | 21.15 | 21.80 | 21.10 | 21.30 | 21.30 | -0.93% | 3,628,076 |
| Mar 27, 2026 | 21.65 | 21.65 | 21.20 | 21.50 | 21.50 | -1.15% | 3,214,987 |
| Mar 26, 2026 | 22.35 | 22.50 | 21.70 | 21.75 | 21.75 | -1.58% | 5,690,908 |
| Mar 25, 2026 | 21.00 | 22.10 | 20.90 | 22.10 | 22.10 | 7.28% | 7,528,483 |
| Mar 24, 2026 | 20.95 | 21.00 | 20.35 | 20.60 | 20.60 | -0.48% | 2,823,358 |
| Mar 23, 2026 | 21.45 | 21.90 | 20.70 | 20.70 | 20.70 | -4.17% | 3,984,937 |
| Mar 20, 2026 | 21.50 | 22.10 | 21.40 | 21.60 | 21.60 | 0.47% | 3,728,596 |
| Mar 19, 2026 | 21.50 | 21.90 | 21.25 | 21.50 | 21.50 | -0.46% | 2,657,609 |
| Mar 18, 2026 | 22.05 | 22.10 | 21.55 | 21.60 | 21.60 | -1.59% | 2,945,707 |
| Mar 17, 2026 | 22.10 | 22.30 | 21.65 | 21.95 | 21.95 | -0.68% | 3,711,227 |
| Mar 16, 2026 | 22.20 | 22.30 | 21.50 | 22.10 | 22.10 | 2.79% | 4,751,638 |
| Mar 13, 2026 | 21.20 | 21.75 | 21.05 | 21.50 | 21.50 | -0.69% | 3,563,050 |
| Mar 12, 2026 | 21.35 | 21.65 | 21.10 | 21.65 | 21.65 | 1.41% | 3,628,157 |
| Mar 11, 2026 | 20.40 | 21.40 | 20.40 | 21.35 | 21.35 | 4.15% | 3,610,440 |
| Mar 10, 2026 | 20.75 | 20.75 | 20.25 | 20.50 | 20.50 | 1.74% | 3,459,476 |
| Mar 9, 2026 | 21.50 | 21.50 | 20.10 | 20.15 | 20.15 | -8.62% | 7,907,170 |
| Mar 6, 2026 | 22.00 | 22.30 | 21.75 | 22.05 | 22.05 | -0.23% | 3,536,125 |
| Mar 5, 2026 | 22.35 | 22.55 | 21.95 | 22.10 | 22.10 | 0.91% | 3,858,496 |
| Mar 4, 2026 | 22.95 | 23.25 | 21.85 | 21.90 | 21.90 | -4.58% | 8,160,269 |
| Mar 3, 2026 | 23.30 | 23.65 | 22.95 | 22.95 | 22.95 | -1.50% | 7,861,675 |
| Mar 2, 2026 | 24.50 | 24.80 | 23.20 | 23.30 | 23.30 | -4.31% | 12,215,370 |
| Feb 26, 2026 | 24.10 | 24.50 | 23.85 | 24.35 | 24.35 | 1.04% | 6,723,204 |
| Feb 25, 2026 | 24.45 | 24.50 | 23.95 | 24.10 | 24.10 | -0.82% | 7,142,929 |
| Feb 24, 2026 | 23.90 | 24.80 | 23.50 | 24.30 | 24.30 | 1.46% | 13,498,070 |
| Feb 23, 2026 | 24.80 | 24.90 | 23.80 | 23.95 | 23.95 | 1.91% | 15,100,960 |
| Feb 11, 2026 | 23.00 | 23.70 | 22.95 | 23.50 | 23.50 | 3.07% | 15,027,470 |
| Feb 10, 2026 | 22.60 | 23.30 | 22.50 | 22.80 | 22.80 | 0.66% | 6,462,962 |
| Feb 9, 2026 | 23.05 | 23.05 | 22.30 | 22.65 | 22.65 | 3.90% | 10,283,820 |
| Feb 6, 2026 | 21.00 | 21.80 | 20.50 | 21.80 | 21.80 | 3.81% | 4,872,864 |
| Feb 5, 2026 | 21.30 | 21.50 | 20.90 | 21.00 | 21.00 | -2.78% | 4,217,991 |
| Feb 4, 2026 | 21.35 | 21.80 | 21.20 | 21.60 | 21.60 | 1.17% | 2,862,682 |
| Feb 3, 2026 | 22.35 | 22.45 | 21.35 | 21.35 | 21.35 | -3.39% | 7,127,121 |
| Feb 2, 2026 | 22.65 | 23.30 | 21.95 | 22.10 | 22.10 | 0.23% | 9,622,672 |
| Jan 30, 2026 | 23.90 | 23.90 | 21.95 | 22.05 | 22.05 | -4.13% | 11,686,710 |
| Jan 29, 2026 | 23.00 | 23.60 | 22.70 | 23.00 | 23.00 | 2.68% | 16,042,620 |
| Jan 28, 2026 | 22.30 | 22.50 | 22.05 | 22.40 | 22.40 | 1.82% | 5,653,517 |
| Jan 27, 2026 | 22.75 | 22.85 | 21.95 | 22.00 | 22.00 | -2.22% | 5,759,138 |
| Jan 26, 2026 | 22.30 | 22.70 | 22.05 | 22.50 | 22.50 | 1.81% | 4,170,467 |
| Jan 23, 2026 | 22.40 | 22.45 | 21.85 | 22.10 | 22.10 | -1.78% | 8,714,479 |
| Jan 22, 2026 | 23.50 | 23.55 | 22.50 | 22.50 | 22.50 | -3.43% | 12,859,090 |
| Jan 21, 2026 | 22.00 | 23.75 | 21.95 | 23.30 | 23.30 | 2.64% | 18,508,890 |
| Jan 20, 2026 | 21.80 | 23.00 | 21.80 | 22.70 | 22.70 | 5.09% | 17,722,630 |
| Jan 19, 2026 | 21.50 | 21.95 | 21.50 | 21.60 | 21.60 | 0.47% | 5,622,969 |
| Jan 16, 2026 | 21.75 | 21.85 | 21.35 | 21.50 | 21.50 | -0.69% | 4,726,565 |
| Jan 15, 2026 | 21.50 | 21.70 | 21.20 | 21.65 | 21.65 | 0.23% | 4,736,466 |
| Jan 14, 2026 | 21.30 | 21.65 | 20.85 | 21.60 | 21.60 | 2.37% | 8,244,293 |
| Jan 13, 2026 | 21.25 | 21.50 | 20.55 | 21.10 | 21.10 | 2.18% | 8,601,727 |
| Jan 12, 2026 | 20.05 | 20.75 | 19.90 | 20.65 | 20.65 | 2.74% | 5,951,184 |
| 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% | 2,553,801 |
| 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% | 24,946,270 |
| Nov 26, 2025 | 21.90 | 23.25 | 21.65 | 23.25 | 23.25 | 9.93% | 33,898,420 |
| 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 |