Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	46.150	46.500	46.050	46.500	44.682	2,446,551
2023-05-08	46.250	46.350	45.950	46.350	44.538	4,677,802
2023-05-05	45.850	46.200	45.600	46.200	44.394	5,002,966
2023-05-04	45.200	45.700	45.200	45.550	43.770	4,861,202
2023-05-03	46.000	46.000	45.350	45.500	43.722	7,435,074
2023-05-02	46.500	46.500	45.900	46.000	44.202	6,376,079
2023-04-28	46.300	46.550	46.050	46.450	44.634	2,573,532
2023-04-27	46.600	46.800	45.800	46.000	44.202	4,881,848
2023-04-26	46.600	47.050	46.250	46.800	44.971	3,758,507
2023-04-25	46.950	46.950	46.300	46.500	44.682	2,624,808
2023-04-24	46.550	46.800	46.500	46.800	44.971	1,367,453
2023-04-21	46.100	46.700	46.100	46.350	44.538	2,534,372
2023-04-20	46.300	46.700	46.200	46.350	44.538	1,999,954
2023-04-19	46.800	46.800	46.100	46.200	44.394	3,361,097
2023-04-18	47.000	47.100	46.450	46.650	44.827	3,556,055
2023-04-17	47.150	47.450	47.000	47.150	45.307	2,210,284
2023-04-14	47.050	47.500	47.000	47.500	45.643	3,408,336
2023-04-13	46.900	47.100	46.850	47.050	45.211	2,134,196
2023-04-12	46.900	47.000	46.750	47.000	45.163	1,784,764
2023-04-11	46.650	47.150	46.650	46.950	45.115	2,641,607
2023-04-10	46.550	46.900	46.550	46.900	45.067	863,773
2023-04-07	46.600	46.600	46.350	46.400	44.586	440,677
2023-04-06	46.550	46.800	46.300	46.450	44.634	2,714,362
2023-03-31	46.350	47.200	46.350	46.950	45.115	4,588,181
2023-03-30	46.700	46.800	46.050	46.300	44.490	3,107,828
2023-03-29	46.300	46.900	46.250	46.650	44.827	3,371,988
2023-03-28	46.300	46.650	46.200	46.250	44.442	2,723,856
2023-03-27	46.450	46.700	46.250	46.250	44.442	3,065,288
2023-03-24	46.500	46.900	46.400	46.700	44.875	4,062,583
2023-03-23	46.350	47.000	46.200	47.000	45.163	4,285,052
2023-03-22	46.000	46.450	45.800	46.300	44.490	3,010,387
2023-03-21	45.400	45.800	45.250	45.500	43.722	2,520,844
2023-03-20	45.250	45.400	44.800	45.150	43.385	2,713,515
2023-03-17	44.750	45.800	44.700	44.700	42.953	14,369,131
2023-03-16	44.450	44.950	44.250	44.750	43.001	3,636,322
2023-03-15	44.900	45.250	44.600	44.600	42.857	4,659,018
2023-03-14	45.100	45.200	44.300	44.550	42.809	8,669,800
2023-03-13	45.750	45.850	45.200	45.450	43.674	6,926,265
2023-03-10	46.850	47.150	45.850	45.850	44.058	7,332,831
2023-03-09	47.700	47.750	47.150	47.300	45.451	3,230,981
2023-03-08	47.700	47.900	47.600	47.800	45.932	3,439,023
2023-03-07	47.750	47.900	47.700	47.850	45.980	3,004,845
2023-03-06	47.700	47.850	47.300	47.800	45.932	3,935,714
2023-03-03	47.250	47.300	47.000	47.300	45.451	2,663,420
2023-03-02	47.400	47.450	46.850	47.150	45.307	3,129,673
2023-03-01	47.350	47.500	47.100	47.450	45.595	5,473,175
2023-02-24	47.750	47.800	47.600	47.650	45.788	5,422,740
2023-02-23	47.650	48.000	47.600	47.850	45.980	3,035,649
2023-02-22	47.300	47.800	47.050	47.650	45.788	3,244,852
2023-02-21	47.800	47.800	47.500	47.800	45.932	1,880,580
2023-02-20	47.100	47.800	47.050	47.800	45.932	4,000,591
2023-02-17	46.900	47.400	46.750	47.150	45.307	2,634,302
2023-02-16	46.600	47.450	46.600	47.100	45.259	3,687,607
2023-02-15	47.200	47.300	46.700	46.800	44.971	2,899,591
2023-02-14	47.300	47.500	47.200	47.300	45.451	2,208,681
2023-02-13	46.800	47.150	46.500	47.150	45.307	3,861,845
2023-02-10	46.700	47.200	46.650	47.050	45.211	3,325,987
2023-02-09	46.500	47.000	46.500	46.950	45.115	1,856,478
2023-02-08	46.950	46.950	46.600	46.850	45.019	1,439,999
2023-02-07	46.900	47.000	46.650	46.800	44.971	2,318,636

← NewerPage 15 of 21 · 1,216 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.