Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.000	43.850	43.000	43.550	43.550	4,418,662
2023-10-31	42.700	43.150	42.700	42.900	42.900	4,525,306
2023-10-30	43.950	44.000	42.650	42.700	42.700	5,869,471
2023-10-27	43.000	44.000	43.000	43.950	43.950	5,272,649
2023-10-26	42.650	43.000	42.550	42.850	42.850	4,312,858
2023-10-25	43.100	43.200	42.800	43.000	43.000	3,262,982
2023-10-24	42.750	43.000	42.550	42.950	42.950	2,409,278
2023-10-23	42.950	43.000	42.600	42.650	42.650	3,020,689
2023-10-20	42.950	43.250	42.600	43.000	43.000	5,673,228
2023-10-19	43.400	43.650	42.950	43.400	43.400	4,958,435
2023-10-18	43.800	43.850	43.450	43.700	43.700	3,513,550
2023-10-17	44.000	44.100	43.450	43.500	43.500	2,610,473
2023-10-16	43.450	44.050	43.450	44.050	44.050	2,358,307
2023-10-13	43.850	44.050	43.400	43.500	43.500	3,222,640
2023-10-12	44.400	44.400	44.050	44.400	44.400	3,842,166
2023-10-11	44.100	44.350	43.650	44.350	44.350	7,761,690
2023-10-06	42.600	43.400	42.400	43.400	43.400	4,595,648
2023-10-05	42.650	42.900	42.350	42.400	42.400	5,251,698
2023-10-04	42.350	42.550	42.200	42.450	42.450	4,631,988
2023-10-03	42.700	43.100	42.550	42.850	42.850	2,076,325
2023-10-02	43.250	43.250	42.800	43.000	43.000	2,006,456
2023-09-28	42.850	43.350	42.850	43.250	43.250	3,177,124
2023-09-27	42.650	43.000	42.550	42.850	42.850	2,072,697
2023-09-26	42.700	42.850	42.550	42.600	42.600	2,400,664
2023-09-25	43.000	43.000	42.750	42.950	42.950	1,442,011
2023-09-22	42.650	43.150	42.550	43.000	43.000	3,270,035
2023-09-21	43.350	43.450	42.600	42.650	42.650	5,832,396
2023-09-20	43.350	43.600	43.150	43.550	43.550	3,206,563
2023-09-19	43.300	43.600	43.300	43.400	43.400	1,385,714
2023-09-18	43.250	43.500	43.250	43.350	43.350	920,807
2023-09-15	43.700	43.700	43.200	43.650	43.650	6,068,398
2023-09-14	42.950	43.700	42.850	43.700	43.700	5,624,434
2023-09-13	42.950	43.000	42.500	42.650	42.650	1,917,071
2023-09-12	42.800	42.950	42.500	42.800	42.800	2,347,089
2023-09-11	42.650	42.800	42.250	42.550	42.550	2,345,549
2023-09-08	42.400	42.750	42.350	42.650	42.650	1,420,715
2023-09-07	42.300	42.750	42.300	42.600	42.600	2,898,453
2023-09-06	42.950	42.950	42.200	42.200	42.200	5,436,966
2023-09-05	43.100	43.100	42.500	42.700	42.700	2,901,017
2023-09-04	43.150	43.300	42.800	43.000	43.000	2,438,816
2023-09-01	42.650	43.300	42.650	43.300	43.300	2,316,862
2023-08-31	42.800	42.900	42.350	42.600	42.600	8,850,022
2023-08-30	43.050	43.250	42.550	42.800	42.800	4,473,290
2023-08-29	43.000	43.200	42.650	43.200	43.200	2,586,531
2023-08-28	42.550	43.050	42.550	43.000	43.000	1,844,880
2023-08-25	42.600	42.800	42.200	42.400	42.400	5,246,616
2023-08-24	42.400	42.850	42.000	42.800	42.800	3,662,179
2023-08-23	42.300	42.300	42.000	42.100	42.100	2,456,770
2023-08-22	42.900	42.900	42.100	42.200	42.200	2,788,867
2023-08-21	42.650	42.700	42.400	42.650	42.650	2,223,540
2023-08-18	41.900	42.500	41.800	42.500	42.500	4,099,105
2023-08-17	42.100	42.250	41.500	42.000	42.000	6,579,875
2023-08-16	42.800	42.800	42.300	42.350	42.350	4,280,695
2023-08-15	43.100	43.300	42.900	42.950	42.950	3,372,636
2023-08-14	43.850	43.850	43.100	43.100	43.100	3,769,475
2023-08-11	43.800	44.000	43.700	43.750	43.750	2,238,072
2023-08-10	44.050	44.200	43.850	43.850	43.850	2,777,595
2023-08-09	44.350	44.350	44.000	44.200	44.200	2,526,056
2023-08-08	44.150	44.400	44.050	44.100	44.100	3,363,370
2023-08-07	44.000	44.350	44.000	44.350	44.350	1,860,044

← NewerPage 13 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.