Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	47.256	47.458	46.648	47.408	43.407	3,521,309
2022-05-12	47.357	47.357	46.395	46.547	42.619	2,620,239
2022-05-11	47.509	47.610	46.952	47.458	43.453	4,028,443
2022-05-10	47.509	48.623	47.408	47.914	43.871	4,146,115
2022-05-09	47.965	48.269	47.458	47.610	43.592	4,435,659
2022-05-06	48.522	49.333	48.218	48.978	44.845	5,039,661
2022-05-05	49.333	50.042	49.079	49.231	45.076	3,253,746
2022-05-04	49.333	49.333	48.725	48.725	44.613	1,284,471
2022-05-03	49.687	49.738	48.978	49.231	45.076	973,100
2022-04-29	48.927	49.738	48.927	49.636	45.447	2,776,862
2022-04-28	48.725	49.383	48.117	49.383	45.216	5,645,671
2022-04-27	49.333	49.738	48.775	48.775	44.659	3,221,505
2022-04-26	49.079	50.548	49.079	50.042	45.818	3,014,849
2022-04-25	49.333	49.788	48.725	49.181	45.030	4,026,431
2022-04-22	49.231	50.396	49.231	50.346	46.097	3,158,637
2022-04-21	50.548	50.548	49.484	49.890	45.679	2,641,973
2022-04-20	49.535	50.396	49.282	50.194	45.958	4,776,884
2022-04-19	49.788	50.751	49.484	49.535	45.355	2,906,180
2022-04-18	49.636	50.143	49.231	49.738	45.540	3,022,483
2022-04-15	50.599	50.852	49.991	50.194	45.958	2,299,297
2022-04-14	51.662	51.662	50.346	50.396	46.143	3,049,928
2022-04-13	51.156	51.662	50.953	51.662	47.302	3,947,633
2022-04-12	50.751	51.358	50.599	50.953	46.653	3,127,675
2022-04-11	50.751	51.358	50.244	51.156	46.839	5,112,347
2022-04-08	50.143	50.751	50.042	50.751	46.468	2,290,478
2022-04-07	50.852	51.257	49.687	49.687	45.494	4,712,880
2022-04-06	50.649	51.662	50.244	51.662	47.302	8,095,981
2022-04-01	49.636	50.751	49.636	50.599	46.329	3,941,313
2022-03-31	50.953	51.156	50.751	50.852	46.560	4,167,184
2022-03-30	50.548	50.953	50.396	50.953	46.653	6,738,383
2022-03-29	50.244	50.548	49.839	50.548	46.282	2,829,201
2022-03-28	49.130	50.346	49.130	50.346	46.097	2,602,865
2022-03-25	49.636	50.497	49.636	50.194	45.958	3,517,692
2022-03-24	50.244	50.649	49.890	50.649	46.375	6,942,575
2022-03-23	49.687	50.497	49.586	50.497	46.236	6,464,139
2022-03-22	49.434	49.687	49.079	49.687	45.494	3,328,297
2022-03-21	49.333	49.687	49.181	49.434	45.262	3,040,111
2022-03-18	48.927	49.434	48.623	49.434	45.262	7,340,439
2022-03-17	48.826	48.877	47.965	48.775	44.659	7,310,245
2022-03-16	46.091	47.408	46.091	47.408	43.407	3,694,252
2022-03-15	46.901	46.952	46.344	46.800	42.850	2,536,667
2022-03-14	46.597	46.901	46.496	46.851	42.897	2,729,872
2022-03-11	47.408	47.408	46.294	46.294	42.387	1,942,598
2022-03-10	45.888	47.408	45.888	47.408	43.407	5,006,353
2022-03-09	45.736	46.192	45.686	45.787	41.923	2,594,690
2022-03-08	45.584	46.040	45.331	45.382	41.552	4,665,649
2022-03-07	46.597	47.408	45.584	46.040	42.155	6,083,679
2022-03-04	47.155	47.661	46.800	47.509	43.500	2,303,225
2022-03-03	48.066	48.218	47.712	48.117	44.056	2,436,884
2022-03-02	47.762	48.320	47.458	48.269	44.195	3,060,321
2022-03-01	47.458	48.370	46.699	48.168	44.103	5,774,895
2022-02-25	46.699	46.901	46.192	46.395	42.479	8,551,395
2022-02-24	47.256	47.408	46.597	46.851	42.897	4,709,511
2022-02-23	47.712	48.168	47.661	48.066	44.010	1,931,272
2022-02-22	48.471	48.471	47.458	47.762	43.732	4,919,190
2022-02-21	48.421	48.927	48.269	48.877	44.752	1,757,041
2022-02-18	48.927	49.333	48.623	48.623	44.520	2,422,123
2022-02-17	48.674	49.636	48.674	49.383	45.216	3,837,638
2022-02-16	48.927	49.484	48.725	48.725	44.613	2,401,401
2022-02-15	49.333	49.383	48.877	48.927	44.798	2,121,457

← NewerPage 19 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.