Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,305.45 +12.76 (+0.39%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,157.91 +394.88 (+2.22%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,384.55 -2,606.77 (-4.35%) CMC Crypto 200
1,261.04 -78.02 (-5.83%)
CSBC Corporation (2208.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:58AM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.20 | 18.20 | 18.05 | 18.20 | 18.20 | 999,827 |
| 30 Apr 2024 | 18.30 | 18.30 | 18.15 | 18.20 | 18.20 | 1,387,963 |
| 29 Apr 2024 | 18.30 | 18.55 | 18.15 | 18.35 | 18.35 | 2,824,508 |
| 26 Apr 2024 | 18.15 | 18.25 | 18.00 | 18.15 | 18.15 | 3,164,242 |
| 25 Apr 2024 | 18.35 | 18.35 | 18.05 | 18.10 | 18.10 | 2,676,155 |
| 24 Apr 2024 | 18.35 | 18.50 | 18.25 | 18.30 | 18.30 | 1,766,180 |
| 23 Apr 2024 | 18.45 | 18.70 | 18.20 | 18.30 | 18.30 | 1,948,302 |
| 22 Apr 2024 | 18.75 | 18.85 | 18.20 | 18.45 | 18.45 | 4,074,150 |
| 19 Apr 2024 | 19.05 | 19.05 | 18.35 | 18.70 | 18.70 | 5,310,072 |
| 18 Apr 2024 | 18.95 | 19.20 | 18.80 | 19.05 | 19.05 | 3,466,040 |
| 17 Apr 2024 | 18.90 | 19.05 | 18.80 | 19.00 | 19.00 | 3,482,891 |
| 16 Apr 2024 | 19.50 | 19.60 | 18.85 | 18.85 | 18.85 | 6,742,125 |
| 15 Apr 2024 | 19.05 | 19.95 | 19.00 | 19.40 | 19.40 | 12,151,670 |
| 12 Apr 2024 | 19.20 | 19.25 | 19.00 | 19.05 | 19.05 | 3,205,400 |
| 11 Apr 2024 | 19.60 | 19.60 | 19.05 | 19.15 | 19.15 | 6,590,571 |
| 10 Apr 2024 | 19.20 | 20.00 | 19.20 | 19.50 | 19.50 | 17,900,362 |
| 09 Apr 2024 | 18.95 | 19.20 | 18.90 | 19.05 | 19.05 | 4,934,174 |
| 08 Apr 2024 | 18.95 | 19.20 | 18.90 | 18.90 | 18.90 | 4,280,179 |
| 03 Apr 2024 | 18.80 | 18.90 | 18.50 | 18.85 | 18.85 | 2,824,805 |
| 02 Apr 2024 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 2,517,603 |
| 01 Apr 2024 | 18.85 | 19.00 | 18.70 | 18.90 | 18.90 | 4,791,373 |
| 29 Mar 2024 | 19.10 | 19.10 | 18.85 | 18.85 | 18.85 | 2,247,000 |
| 28 Mar 2024 | 19.20 | 19.35 | 18.90 | 18.95 | 18.95 | 4,271,303 |
| 27 Mar 2024 | 18.90 | 19.40 | 18.90 | 19.10 | 19.10 | 6,393,164 |
| 26 Mar 2024 | 19.25 | 19.60 | 18.75 | 18.80 | 18.80 | 9,189,985 |
| 25 Mar 2024 | 19.10 | 19.25 | 18.95 | 19.10 | 19.10 | 5,173,348 |
| 22 Mar 2024 | 19.00 | 19.30 | 18.90 | 19.05 | 19.05 | 8,784,366 |
| 21 Mar 2024 | 18.75 | 19.00 | 18.65 | 18.90 | 18.90 | 6,752,841 |
| 20 Mar 2024 | 19.30 | 19.30 | 18.65 | 18.75 | 18.75 | 8,937,124 |
| 19 Mar 2024 | 19.00 | 19.40 | 18.80 | 19.25 | 19.25 | 24,911,627 |
| 18 Mar 2024 | 17.90 | 18.90 | 17.90 | 18.60 | 18.60 | 18,189,352 |
| 15 Mar 2024 | 17.60 | 17.80 | 17.55 | 17.75 | 17.75 | 4,063,569 |
| 14 Mar 2024 | 17.60 | 17.70 | 17.55 | 17.60 | 17.60 | 1,995,426 |
| 13 Mar 2024 | 17.75 | 17.85 | 17.60 | 17.65 | 17.65 | 2,833,210 |
| 12 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.75 | 17.75 | 3,143,707 |
| 11 Mar 2024 | 17.55 | 17.85 | 17.55 | 17.75 | 17.75 | 2,873,612 |
| 08 Mar 2024 | 17.70 | 17.75 | 17.50 | 17.55 | 17.55 | 3,775,581 |
| 07 Mar 2024 | 17.90 | 17.90 | 17.65 | 17.75 | 17.75 | 4,218,077 |
| 06 Mar 2024 | 17.95 | 18.10 | 17.85 | 17.90 | 17.90 | 2,982,648 |
| 05 Mar 2024 | 18.05 | 18.10 | 17.95 | 17.95 | 17.95 | 3,571,664 |
| 04 Mar 2024 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | 2,371,507 |
| 01 Mar 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 18.20 | 2,310,610 |
| 29 Feb 2024 | 18.20 | 18.65 | 18.20 | 18.35 | 18.35 | 7,420,053 |
| 27 Feb 2024 | 18.20 | 18.40 | 17.95 | 18.05 | 18.05 | 4,271,759 |
| 26 Feb 2024 | 17.95 | 18.25 | 17.95 | 18.05 | 18.05 | 3,576,716 |
| 23 Feb 2024 | 18.25 | 18.30 | 17.95 | 17.95 | 17.95 | 6,673,261 |
| 22 Feb 2024 | 18.00 | 18.45 | 17.95 | 18.20 | 18.20 | 10,398,336 |
| 21 Feb 2024 | 18.05 | 18.05 | 17.80 | 17.90 | 17.90 | 4,043,534 |
| 20 Feb 2024 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | 7,159,944 |
| 19 Feb 2024 | 17.80 | 18.15 | 17.75 | 18.15 | 18.15 | 6,277,418 |
| 16 Feb 2024 | 18.15 | 18.35 | 18.10 | 18.15 | 18.15 | 2,522,849 |
| 15 Feb 2024 | 17.85 | 18.25 | 17.85 | 18.15 | 18.15 | 3,378,937 |
| 05 Feb 2024 | 18.10 | 18.10 | 17.65 | 17.90 | 17.90 | 5,109,202 |
| 02 Feb 2024 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | 2,717,344 |
| 01 Feb 2024 | 18.05 | 18.35 | 18.05 | 18.25 | 18.25 | 1,785,161 |
| 31 Jan 2024 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | 2,392,859 |
| 30 Jan 2024 | 18.40 | 18.60 | 18.20 | 18.20 | 18.20 | 3,479,896 |
| 29 Jan 2024 | 18.35 | 18.40 | 18.20 | 18.25 | 18.25 | 2,357,624 |
| 26 Jan 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 1,912,648 |
| 25 Jan 2024 | 18.65 | 18.65 | 18.50 | 18.55 | 18.55 | 2,557,399 |
| 24 Jan 2024 | 18.45 | 18.75 | 18.35 | 18.60 | 18.60 | 5,389,202 |
| 23 Jan 2024 | 18.45 | 18.75 | 18.30 | 18.45 | 18.45 | 6,304,151 |
| 22 Jan 2024 | 18.00 | 18.30 | 17.95 | 18.10 | 18.10 | 3,845,121 |
| 19 Jan 2024 | 18.20 | 18.20 | 17.85 | 17.95 | 17.95 | 4,565,286 |
| 18 Jan 2024 | 18.25 | 18.30 | 18.00 | 18.00 | 18.00 | 5,339,798 |
| 17 Jan 2024 | 18.55 | 18.55 | 18.05 | 18.15 | 18.15 | 7,661,125 |
| 16 Jan 2024 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | 7,331,072 |
| 15 Jan 2024 | 19.20 | 19.70 | 19.00 | 19.05 | 19.05 | 14,823,122 |
| 12 Jan 2024 | 18.40 | 19.15 | 18.15 | 18.90 | 18.90 | 36,415,857 |
| 11 Jan 2024 | 20.05 | 20.20 | 20.00 | 20.00 | 20.00 | 3,772,754 |
| 10 Jan 2024 | 20.45 | 20.85 | 20.00 | 20.10 | 20.10 | 4,431,130 |
| 09 Jan 2024 | 21.00 | 21.10 | 20.45 | 20.45 | 20.45 | 3,786,905 |
| 08 Jan 2024 | 20.70 | 21.60 | 20.50 | 20.90 | 20.90 | 9,001,008 |
| 05 Jan 2024 | 20.20 | 20.75 | 20.10 | 20.50 | 20.50 | 4,286,094 |
| 04 Jan 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 2,830,042 |
| 03 Jan 2024 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 1,908,204 |
| 02 Jan 2024 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | 2,937,206 |
| 29 Dec 2023 | 20.30 | 20.35 | 20.20 | 20.30 | 20.30 | 3,815,902 |
| 28 Dec 2023 | 20.45 | 20.50 | 20.20 | 20.25 | 20.25 | 3,063,306 |
| 27 Dec 2023 | 20.50 | 20.60 | 20.35 | 20.45 | 20.45 | 3,866,303 |
| 26 Dec 2023 | 20.25 | 20.55 | 20.20 | 20.50 | 20.50 | 2,612,311 |
| 25 Dec 2023 | 20.40 | 20.45 | 20.05 | 20.20 | 20.20 | 1,969,969 |
| 22 Dec 2023 | 20.70 | 20.75 | 20.50 | 20.50 | 20.50 | 1,642,660 |
| 21 Dec 2023 | 20.50 | 20.85 | 20.50 | 20.65 | 20.65 | 1,450,989 |
| 20 Dec 2023 | 20.75 | 20.75 | 20.55 | 20.75 | 20.75 | 1,219,688 |
| 19 Dec 2023 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | 2,095,606 |
| 18 Dec 2023 | 21.55 | 21.75 | 21.20 | 21.20 | 21.20 | 1,787,847 |
| 15 Dec 2023 | 21.20 | 21.60 | 21.15 | 21.45 | 21.45 | 2,650,547 |
| 14 Dec 2023 | 20.72 | 21.15 | 20.72 | 21.10 | 21.10 | 3,553,762 |
| 13 Dec 2023 | 20.77 | 20.86 | 20.62 | 20.67 | 20.67 | 2,006,665 |
| 12 Dec 2023 | 20.77 | 20.81 | 20.62 | 20.67 | 20.67 | 1,378,686 |
| 11 Dec 2023 | 20.62 | 20.81 | 20.38 | 20.77 | 20.77 | 2,052,486 |
| 08 Dec 2023 | 20.86 | 20.96 | 20.52 | 20.62 | 20.62 | 1,914,679 |
| 07 Dec 2023 | 21.01 | 21.30 | 20.81 | 20.86 | 20.86 | 1,541,293 |
| 06 Dec 2023 | 21.30 | 21.30 | 20.96 | 20.96 | 20.96 | 1,250,449 |
| 05 Dec 2023 | 21.69 | 21.78 | 21.15 | 21.35 | 21.35 | 1,841,923 |
| 04 Dec 2023 | 20.91 | 21.59 | 20.91 | 21.49 | 21.49 | 4,307,915 |
| 01 Dec 2023 | 21.06 | 21.15 | 20.91 | 20.91 | 20.91 | 842,857 |
| 30 Nov 2023 | 21.20 | 21.20 | 20.86 | 20.96 | 20.96 | 866,529 |
| 29 Nov 2023 | 21.10 | 21.15 | 20.77 | 21.10 | 21.10 | 1,563,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.