Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.198	45.842	44.555	44.555	42.831	14,870,806
2026-07-21	45.500	46.500	45.500	45.650	45.650	17,148,319
2026-07-20	45.700	46.050	45.250	45.550	45.550	20,764,884
2026-07-17	44.900	45.650	44.750	45.200	45.200	24,502,869
2026-07-16	44.600	45.350	44.450	44.950	44.950	12,973,721
2026-07-15	44.700	45.150	44.450	44.600	44.600	12,614,822
2026-07-14	44.400	44.700	43.550	44.700	44.700	17,210,043
2026-07-13	43.200	44.400	43.150	44.150	44.150	25,859,351
2026-07-10	42.800	42.800	42.800	42.800	42.800	0
2026-07-09	42.500	42.950	42.300	42.800	42.800	9,907,681
2026-07-08	42.400	42.550	42.100	42.550	42.550	7,121,652
2026-07-07	41.700	42.600	41.700	42.400	42.400	11,015,885
2026-07-06	42.000	42.200	41.700	41.700	41.700	7,762,556
2026-07-03	41.550	42.500	41.550	42.000	42.000	6,586,600
2026-07-02	42.150	42.750	41.850	41.850	41.850	7,745,395
2026-07-01	42.400	42.800	42.250	42.400	42.400	6,440,819
2026-06-30	42.750	42.800	42.200	42.700	42.700	14,087,194
2026-06-29	42.400	42.800	41.850	42.800	42.800	12,897,776
2026-06-26	41.600	42.400	41.400	42.400	42.400	16,201,833
2026-06-25	41.550	42.250	41.350	42.000	42.000	13,424,102
2026-06-24	41.800	41.850	41.200	41.550	41.550	17,437,450
2026-06-23	41.500	41.900	41.200	41.800	41.800	16,679,843
2026-06-22	42.550	42.650	41.400	41.450	41.450	23,458,067
2026-06-18	42.700	43.250	42.500	42.500	42.500	13,581,051
2026-06-17	42.450	43.300	42.400	42.800	42.800	12,037,592
2026-06-16	43.300	43.300	42.500	42.600	42.600	13,308,974
2026-06-15	43.000	43.500	42.600	42.900	42.900	13,050,507
2026-06-12	42.300	42.750	42.150	42.500	42.500	8,352,355
2026-06-11	42.000	42.000	41.450	42.000	42.000	13,617,244
2026-06-10	42.250	42.600	41.700	42.050	42.050	13,484,913
2026-06-09	40.400	42.800	40.400	42.650	42.650	30,860,303
2026-06-08	40.200	40.500	39.850	40.150	40.150	9,155,316
2026-06-05	40.750	41.100	40.350	40.750	40.750	10,548,782
2026-06-04	40.850	41.650	40.750	40.750	40.750	12,974,207
2026-06-03	41.000	41.200	40.650	40.800	40.800	13,629,569
2026-06-02	39.800	41.000	39.750	41.000	41.000	22,221,015
2026-06-01	39.500	40.000	39.200	39.800	39.800	13,415,292
2026-05-29	39.050	39.750	38.800	39.750	39.750	23,160,450
2026-05-28	39.700	39.700	38.650	38.650	38.650	16,074,092
2026-05-27	39.500	39.600	39.150	39.450	39.450	14,802,153
2026-05-26	39.700	39.950	39.450	39.450	39.450	14,575,522
2026-05-25	40.100	40.200	39.750	39.750	39.750	13,247,498
2026-05-22	40.050	40.300	40.000	40.050	40.050	10,506,160
2026-05-21	40.500	40.500	40.000	40.150	40.150	8,021,200
2026-05-20	40.950	40.950	40.000	40.100	40.100	8,771,270
2026-05-19	40.150	41.000	39.950	40.550	40.550	16,401,873
2026-05-18	40.100	40.400	39.800	39.800	39.800	8,161,004
2026-05-15	40.300	40.600	40.100	40.100	40.100	9,744,913
2026-05-14	40.050	40.500	40.050	40.300	40.300	7,723,585
2026-05-13	40.100	40.300	39.550	40.300	40.300	11,010,000
2026-05-12	39.850	40.600	39.850	40.100	40.100	15,027,984
2026-05-11	39.100	40.250	38.900	39.850	39.850	22,072,752
2026-05-08	38.950	38.950	38.600	38.900	38.900	5,694,334
2026-05-07	38.400	38.950	38.400	38.800	38.800	6,723,851
2026-05-06	38.600	38.600	38.200	38.400	38.400	8,144,168
2026-05-05	38.600	38.600	38.200	38.400	38.400	6,521,386
2026-05-04	39.050	39.050	38.600	38.600	38.600	7,517,367
2026-04-30	38.900	39.050	38.700	39.050	39.050	12,030,703
2026-04-29	39.000	39.350	38.800	39.350	39.350	6,088,218
2026-04-28	39.200	39.200	38.900	38.900	38.900	7,288,730

← NewerPage 2 of 3 · 126 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.