Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.850	46.250	45.050	45.600	43.818	6,784,847
2022-11-01	46.000	46.300	45.650	46.150	44.346	5,754,352
2022-10-31	45.250	46.400	45.100	46.400	44.586	7,173,310
2022-10-28	46.091	46.446	45.888	46.142	43.770	4,355,708
2022-10-27	46.243	46.749	46.091	46.091	43.722	5,205,547
2022-10-26	45.736	46.294	45.382	46.294	43.914	4,145,375
2022-10-25	46.294	46.597	45.179	45.787	43.433	7,920,937
2022-10-24	47.458	47.712	46.395	46.597	44.202	4,934,072
2022-10-21	47.104	47.104	46.142	47.104	44.682	8,186,359
2022-10-20	46.294	47.307	45.888	47.104	44.682	11,510,736
2022-10-19	47.712	48.016	47.307	47.307	44.875	5,889,985
2022-10-18	48.421	48.421	47.357	48.066	45.595	4,218,888
2022-10-17	48.623	48.623	47.458	47.965	45.499	6,204,495
2022-10-14	48.471	48.978	48.320	48.826	46.316	8,060,271
2022-10-13	48.421	49.029	48.168	48.674	46.172	7,167,697
2022-10-12	48.016	49.029	48.016	48.674	46.172	3,844,431
2022-10-11	48.927	49.079	48.320	48.370	45.884	7,126,509
2022-10-07	49.383	49.586	49.333	49.484	46.941	2,227,623
2022-10-06	49.687	50.092	49.636	49.991	47.421	4,115,828
2022-10-05	49.029	49.586	48.978	49.434	46.893	2,537,887
2022-10-04	49.333	49.636	49.231	49.333	46.796	2,362,416
2022-10-03	49.231	49.940	49.231	49.333	46.796	3,190,639
2022-09-30	50.042	50.194	49.383	49.839	47.277	5,067,753
2022-09-29	49.738	50.042	49.434	50.042	47.469	4,940,999
2022-09-28	50.194	50.244	49.130	49.333	46.796	4,343,474
2022-09-27	50.194	50.295	49.484	49.890	47.325	4,647,281
2022-09-26	50.447	50.447	49.333	49.333	46.796	4,703,837
2022-09-23	49.586	50.548	49.282	50.346	47.757	6,944,611
2022-09-22	49.029	49.484	48.269	49.231	46.700	6,957,722
2022-09-21	49.484	49.586	49.231	49.383	46.845	3,708,162
2022-09-20	49.434	49.535	49.130	49.333	46.796	3,110,606
2022-09-19	49.484	49.839	49.231	49.383	46.845	2,680,741
2022-09-16	49.282	49.839	49.181	49.383	46.845	8,578,635
2022-09-15	49.130	49.991	48.927	49.890	47.325	4,664,109
2022-09-14	49.890	49.890	49.181	49.181	46.652	4,033,263
2022-09-13	50.447	50.599	49.991	50.244	47.661	2,745,399
2022-09-12	50.649	50.649	49.586	50.194	47.613	4,134,714
2022-09-08	49.535	49.890	48.927	49.890	47.325	3,247,913
2022-09-07	49.636	50.092	49.130	49.181	46.652	4,738,375
2022-09-06	50.092	50.194	49.434	50.194	47.613	4,166,922
2022-09-05	49.687	49.839	49.181	49.636	47.085	5,084,702
2022-09-02	49.282	49.788	49.029	49.282	46.748	3,658,021
2022-09-01	49.738	49.890	48.927	49.282	46.748	6,858,501
2022-08-31	49.839	50.953	49.738	50.447	47.853	14,275,258
2022-08-30	50.092	50.447	49.687	50.092	47.517	5,064,096
2022-08-29	50.042	50.751	49.940	50.244	47.661	4,323,944
2022-08-26	51.460	51.460	50.751	51.055	48.430	1,774,423
2022-08-25	51.358	51.865	50.852	51.257	48.622	3,181,274
2022-08-24	51.561	51.662	50.953	51.257	48.622	2,719,447
2022-08-23	51.358	51.561	50.852	51.257	48.622	2,783,545
2022-08-22	50.852	52.068	50.852	51.966	49.295	3,151,284
2022-08-19	50.852	51.966	50.548	51.662	49.007	5,013,847
2022-08-18	52.777	52.777	51.055	51.257	48.622	6,271,483
2022-08-17	52.574	53.486	52.270	53.384	50.640	8,428,662
2022-08-16	52.574	52.777	51.865	52.574	49.871	5,354,523
2022-08-15	53.081	53.182	52.270	52.675	49.967	4,704,108
2022-08-12	53.688	53.688	52.675	53.384	50.640	2,175,230
2022-08-11	53.790	53.790	53.283	53.688	50.928	2,431,389
2022-08-10	52.675	53.587	52.270	53.486	50.736	2,986,625
2022-08-09	52.371	52.878	52.270	52.777	50.064	2,518,551

← NewerPage 17 of 21 · 1,217 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.