Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	43.900	44.350	43.800	43.950	43.950	3,099,532
2023-08-02	44.100	44.300	43.850	43.850	43.850	4,987,248
2023-08-01	44.350	44.500	44.200	44.500	44.500	2,298,432
2023-07-31	44.350	44.650	44.050	44.050	44.050	4,731,644
2023-07-28	44.100	44.400	44.100	44.250	44.250	2,654,127
2023-07-27	44.500	44.600	44.350	44.500	44.500	2,270,610
2023-07-26	44.250	44.400	43.950	44.400	44.400	1,623,803
2023-07-25	43.700	44.050	43.700	43.850	43.850	1,630,311
2023-07-24	43.800	43.950	43.500	43.500	43.500	3,623,537
2023-07-21	44.400	44.550	43.900	43.900	43.900	3,617,442
2023-07-20	44.200	44.700	44.200	44.400	44.400	3,156,083
2023-07-19	44.850	45.000	44.050	44.300	44.300	5,084,020
2023-07-18	44.550	45.050	44.400	45.050	45.050	5,193,553
2023-07-17	44.500	44.750	44.250	44.700	44.700	2,671,996
2023-07-14	44.100	44.500	44.100	44.400	44.400	2,991,408
2023-07-13	43.850	44.400	43.800	43.950	43.950	4,517,459
2023-07-12	43.400	43.800	43.400	43.750	43.750	3,063,573
2023-07-11	43.800	43.800	43.350	43.500	43.500	2,512,291
2023-07-10	43.650	43.950	43.300	43.350	43.350	4,801,240
2023-07-07	43.150	43.500	42.800	43.350	43.350	6,716,471
2023-07-06	44.300	44.400	43.400	43.400	43.400	13,066,248
2023-07-05	45.950	46.150	45.950	46.050	44.250	3,821,618
2023-07-04	45.850	46.150	45.700	46.150	44.346	3,444,786
2023-07-03	45.500	45.900	45.500	45.900	44.106	2,812,820
2023-06-30	45.650	45.750	45.400	45.400	43.625	4,829,096
2023-06-29	45.750	45.900	45.450	45.650	43.866	3,186,399
2023-06-28	45.400	45.550	45.400	45.450	43.674	2,706,457
2023-06-27	45.400	45.650	45.350	45.450	43.674	2,628,572
2023-06-26	45.700	45.700	45.400	45.450	43.674	4,015,278
2023-06-21	45.700	46.000	45.550	45.700	43.914	4,850,811
2023-06-20	46.250	46.350	45.700	45.700	43.914	9,417,840
2023-06-19	45.800	46.450	45.800	46.450	44.634	4,698,373
2023-06-16	46.400	46.900	45.150	45.700	43.914	10,849,457
2023-06-15	46.400	46.500	46.200	46.400	44.586	3,538,771
2023-06-14	46.350	46.450	46.300	46.400	44.586	1,976,840
2023-06-13	46.200	46.450	46.200	46.250	44.442	3,972,805
2023-06-12	46.250	46.450	46.250	46.250	44.442	2,940,128
2023-06-09	46.450	46.450	46.200	46.250	44.442	2,447,446
2023-06-08	46.500	46.550	46.150	46.200	44.394	2,586,643
2023-06-07	46.200	46.700	46.200	46.550	44.731	5,472,570
2023-06-06	45.950	46.350	45.900	46.250	44.442	2,951,406
2023-06-05	45.450	46.100	45.450	45.800	44.010	4,068,388
2023-06-02	45.500	45.700	45.200	45.400	43.625	6,792,082
2023-06-01	45.350	45.600	45.300	45.450	43.674	5,694,801
2023-05-31	45.950	46.300	45.150	45.150	43.385	70,666,075
2023-05-30	45.850	46.200	45.800	46.000	44.202	7,137,616
2023-05-29	45.850	46.100	45.800	45.850	44.058	8,043,702
2023-05-26	45.800	46.000	45.350	45.800	44.010	7,150,145
2023-05-25	46.350	46.500	45.900	45.950	44.154	8,004,805
2023-05-24	46.750	46.850	46.350	46.850	45.019	4,129,539
2023-05-23	47.100	47.350	46.700	47.050	45.211	4,847,205
2023-05-22	47.300	47.500	47.100	47.500	45.643	3,939,279
2023-05-19	47.150	47.450	46.900	47.300	45.451	5,395,324
2023-05-18	47.000	47.200	46.850	47.150	45.307	4,544,738
2023-05-17	46.450	47.200	46.400	47.000	45.163	6,942,283
2023-05-16	46.600	46.700	46.200	46.550	44.731	3,406,154
2023-05-15	45.800	46.500	45.800	46.400	44.586	3,002,406
2023-05-12	46.350	46.350	45.800	46.200	44.394	3,296,982
2023-05-11	46.400	46.650	46.200	46.500	44.682	2,439,256
2023-05-10	46.500	46.500	46.150	46.500	44.682	4,460,431

← NewerPage 14 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.