Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	51.966	52.270	51.055	52.270	49.583	3,257,063
2022-08-05	51.156	51.764	50.751	51.764	49.103	3,668,745
2022-08-04	50.751	51.257	50.194	50.548	47.950	2,719,819
2022-08-03	50.599	50.953	49.940	50.751	48.142	3,746,759
2022-08-02	50.143	51.055	49.991	50.548	47.950	4,566,608
2022-08-01	50.497	51.257	50.346	51.156	48.526	3,579,557
2022-07-29	50.953	50.953	50.497	50.751	48.142	3,985,592
2022-07-28	50.649	50.649	50.194	50.599	47.998	1,924,287
2022-07-27	50.649	50.649	49.788	50.548	47.950	2,956,704
2022-07-26	49.586	50.649	49.484	50.447	47.853	2,658,282
2022-07-25	49.535	50.042	49.130	49.940	47.373	2,181,088
2022-07-22	48.826	49.636	48.623	49.535	46.989	2,369,694
2022-07-21	49.687	49.687	48.218	49.181	46.652	3,527,357
2022-07-20	48.877	49.383	48.218	48.522	46.028	3,705,469
2022-07-19	48.826	49.079	48.471	48.674	46.172	2,743,204
2022-07-18	48.066	48.623	47.661	48.623	46.124	3,415,786
2022-07-15	48.674	48.775	47.965	48.066	45.595	3,789,147
2022-07-14	49.079	49.434	48.522	49.231	46.700	5,015,519
2022-07-13	49.636	50.042	48.623	49.484	46.941	5,526,757
2022-07-12	49.839	49.839	48.471	49.434	46.893	4,600,179
2022-07-11	50.649	50.649	49.839	50.396	47.805	2,250,687
2022-07-08	50.346	50.953	50.092	50.447	47.853	3,960,912
2022-07-07	49.535	50.548	49.130	50.346	47.757	6,501,294
2022-07-06	53.486	53.486	51.561	51.764	47.395	6,313,565
2022-07-05	53.688	53.891	52.878	53.182	48.694	5,470,511
2022-07-04	53.992	54.600	52.371	53.081	48.601	4,394,264
2022-07-01	54.195	54.397	52.473	52.675	48.230	7,124,454
2022-06-30	54.701	54.904	53.486	53.790	49.250	7,577,952
2022-06-29	54.397	55.410	54.296	55.208	50.549	6,516,265
2022-06-28	55.410	55.512	54.397	55.107	50.456	4,125,743
2022-06-27	54.803	55.512	54.600	55.005	50.363	5,370,440
2022-06-24	55.107	55.309	53.992	54.600	49.992	6,208,453
2022-06-23	54.094	55.005	53.891	54.701	50.085	8,442,128
2022-06-22	53.486	54.094	52.979	53.587	49.065	4,616,631
2022-06-21	53.283	53.790	52.777	53.790	49.250	5,062,839
2022-06-20	52.473	53.688	51.764	52.473	48.044	6,038,433
2022-06-17	52.878	53.182	52.169	52.878	48.415	7,146,274
2022-06-16	53.486	53.790	52.979	53.182	48.694	5,334,355
2022-06-15	51.764	53.384	51.764	52.979	48.508	6,859,027
2022-06-14	51.966	52.574	51.156	52.068	47.673	4,967,295
2022-06-13	51.764	51.865	50.953	51.358	47.024	10,199,361
2022-06-10	52.068	53.486	51.865	52.777	48.323	4,825,446
2022-06-09	53.182	53.486	52.371	52.878	48.415	4,452,651
2022-06-08	53.182	53.688	52.979	53.486	48.972	4,648,872
2022-06-07	53.182	53.688	52.675	53.283	48.786	8,480,135
2022-06-06	52.574	53.486	52.169	53.182	48.694	7,123,546
2022-06-02	52.068	52.878	52.068	52.574	48.137	7,474,504
2022-06-01	51.561	52.574	51.460	52.371	47.952	10,884,689
2022-05-31	51.358	52.574	51.257	51.257	46.931	19,739,624
2022-05-30	51.561	52.574	51.358	51.358	47.024	13,221,388
2022-05-27	51.156	51.764	50.649	51.561	47.210	13,055,890
2022-05-26	50.346	50.953	50.194	50.751	46.468	7,157,740
2022-05-25	50.649	51.257	49.940	49.940	45.726	13,267,262
2022-05-24	50.295	51.156	50.143	50.649	46.375	10,190,460
2022-05-23	49.130	50.497	48.725	50.295	46.050	12,112,031
2022-05-20	47.357	49.130	47.104	48.826	44.705	7,601,934
2022-05-19	47.256	47.307	46.597	47.104	43.129	4,458,382
2022-05-18	46.648	47.914	46.648	47.914	43.871	3,393,682
2022-05-17	47.053	47.256	46.446	47.003	43.036	2,689,071
2022-05-16	47.813	47.914	46.395	46.851	42.897	3,157,345

← NewerPage 18 of 21 · 1,220 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.