Shanghai Commercial & Savings Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	46.950	47.350	46.800	47.000	47.000	7,029,094
2024-05-02	46.500	47.050	46.450	46.950	46.950	9,002,811
2024-04-30	46.050	46.650	46.000	46.450	46.450	4,663,920
2024-04-29	45.200	46.400	45.200	46.400	46.400	6,955,041
2024-04-26	45.050	45.350	45.050	45.050	45.050	3,463,334
2024-04-25	45.350	45.400	45.000	45.200	45.200	4,830,769
2024-04-24	46.250	46.300	45.600	45.750	45.750	2,744,293
2024-04-23	45.850	46.250	45.600	45.850	45.850	5,465,360
2024-04-22	45.450	45.750	45.100	45.550	45.550	5,589,869
2024-04-19	45.750	46.250	44.750	45.000	45.000	12,509,702
2024-04-18	46.000	46.550	45.800	46.050	46.050	5,681,190
2024-04-17	46.100	46.850	45.650	46.400	46.400	4,850,233
2024-04-16	47.150	47.250	46.100	46.100	46.100	7,065,450
2024-04-15	47.300	47.800	46.950	47.400	47.400	5,669,424
2024-04-12	46.900	47.500	46.650	47.500	47.500	6,251,329
2024-04-11	47.600	47.600	47.000	47.500	47.500	3,538,938
2024-04-10	46.850	47.700	46.600	47.450	47.450	5,229,143
2024-04-09	46.400	46.950	46.400	46.850	46.850	2,556,281
2024-04-08	45.600	46.850	45.600	46.700	46.700	5,621,854
2024-04-03	46.350	46.600	45.800	45.950	45.950	4,234,162
2024-04-02	46.750	46.750	46.350	46.350	46.350	2,727,202
2024-04-01	47.950	48.150	46.500	46.500	46.500	8,869,691
2024-03-29	48.200	49.000	47.550	48.350	48.350	23,673,455
2024-03-28	48.000	48.400	47.450	48.250	48.250	18,185,280
2024-03-27	46.950	48.100	46.950	48.000	48.000	7,777,656
2024-03-26	46.900	47.300	46.700	47.300	47.300	3,969,439
2024-03-25	47.800	47.800	46.600	46.900	46.900	3,928,312
2024-03-22	47.950	47.950	47.000	47.900	47.900	8,855,545
2024-03-21	46.700	47.800	46.250	47.800	47.800	11,985,180
2024-03-20	46.700	46.850	46.350	46.700	46.700	10,058,041
2024-03-19	46.250	46.650	45.900	46.350	46.350	8,244,774
2024-03-18	46.400	46.450	46.000	46.300	46.300	3,842,731
2024-03-15	46.000	46.450	45.800	46.400	46.400	10,654,217
2024-03-14	45.350	46.200	45.350	46.200	46.200	6,341,436
2024-03-13	44.700	45.600	44.600	45.400	45.400	4,714,123
2024-03-12	44.650	45.150	44.550	45.050	45.050	4,229,611
2024-03-11	44.800	44.850	44.400	44.600	44.600	1,853,638
2024-03-08	44.300	44.750	44.250	44.750	44.750	3,358,474
2024-03-07	44.100	44.700	44.100	44.700	44.700	3,346,646
2024-03-06	44.600	44.650	44.300	44.300	44.300	2,771,618
2024-03-05	44.600	44.750	44.450	44.450	44.450	3,239,689
2024-03-04	44.500	44.750	44.400	44.700	44.700	2,941,241
2024-03-01	44.650	45.200	44.550	44.550	44.550	2,300,080
2024-02-29	44.500	45.000	44.300	45.000	45.000	5,571,351
2024-02-27	44.650	44.900	44.600	44.700	44.700	3,591,097
2024-02-26	44.550	44.850	44.500	44.850	44.850	2,466,419
2024-02-23	44.850	44.900	44.650	44.750	44.750	1,371,606
2024-02-22	44.900	44.950	44.550	44.950	44.950	2,185,674
2024-02-21	45.000	45.000	44.500	44.900	44.900	3,660,568
2024-02-20	44.500	44.900	44.500	44.900	44.900	1,495,461
2024-02-19	44.500	44.850	44.250	44.850	44.850	2,901,651
2024-02-16	44.050	44.200	43.800	44.200	44.200	2,584,410
2024-02-15	44.000	44.550	43.900	44.100	44.100	5,295,621
2024-02-05	44.100	44.450	44.100	44.200	44.200	2,838,125
2024-02-02	44.600	44.900	44.450	44.800	44.800	2,069,379
2024-02-01	44.750	44.950	44.450	44.950	44.950	3,863,852
2024-01-31	44.300	44.600	44.200	44.300	44.300	3,679,544
2024-01-30	44.750	44.800	44.200	44.300	44.300	3,179,076
2024-01-29	44.600	45.000	44.600	45.000	45.000	2,344,909
2024-01-26	44.300	44.800	44.250	44.700	44.700	2,118,226

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.8000 TWD
2022-07-07	1.8000 TWD
2021-07-28	1.7000 TWD
2020-07-16	2.0500 TWD
2019-07-08	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.