Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	49.586	49.788	49.130	49.788	45.587	3,151,655
2022-02-11	48.978	49.940	48.978	49.940	45.726	2,503,589
2022-02-10	49.079	49.586	48.674	49.586	45.401	3,844,206
2022-02-09	49.231	49.738	48.978	49.535	45.355	5,162,605
2022-02-08	48.573	49.586	48.522	49.434	45.262	3,951,431
2022-02-07	46.547	48.573	46.496	48.573	44.474	8,032,971
2022-01-26	47.965	48.370	45.078	46.851	42.897	11,111,521
2022-01-25	47.509	48.117	46.952	47.762	43.732	6,564,559
2022-01-24	47.712	48.573	47.408	48.269	44.195	3,077,787
2022-01-21	48.522	49.181	47.712	48.168	44.103	4,530,362
2022-01-20	49.181	49.535	48.927	49.079	44.937	4,652,948
2022-01-19	48.978	49.586	48.877	49.130	44.984	4,038,059
2022-01-18	49.079	49.636	48.826	49.130	44.984	3,785,299
2022-01-17	48.674	49.231	48.674	49.079	44.937	5,087,496
2022-01-14	50.244	50.953	48.978	49.231	45.076	8,585,103
2022-01-13	50.649	50.953	48.218	50.295	46.050	14,549,644
2022-01-12	49.484	50.751	49.333	50.649	46.375	16,491,393
2022-01-11	48.877	49.333	48.775	49.333	45.169	7,372,571
2022-01-10	48.623	48.877	48.421	48.877	44.752	2,651,795
2022-01-07	48.522	48.927	48.421	48.826	44.705	5,117,898
2022-01-06	47.914	48.471	47.914	48.471	44.381	3,328,586
2022-01-05	47.610	48.168	47.560	48.168	44.103	2,174,372
2022-01-04	47.762	48.117	47.661	48.117	44.056	1,339,362
2022-01-03	48.168	48.320	47.661	47.762	43.732	1,427,378
2021-12-30	48.117	48.117	47.762	47.864	43.824	2,356,408
2021-12-29	48.016	48.421	47.864	48.168	44.103	3,061,597
2021-12-28	48.016	48.117	47.762	47.914	43.871	2,638,642
2021-12-27	48.016	48.016	47.610	48.016	43.963	1,036,986
2021-12-24	47.813	48.168	47.813	48.016	43.963	1,147,262
2021-12-23	47.914	48.218	47.610	48.016	43.963	2,554,726
2021-12-22	47.914	47.914	47.307	47.610	43.592	1,908,376
2021-12-21	47.256	48.218	47.256	47.458	43.453	2,415,809
2021-12-20	47.256	47.509	47.003	47.408	43.407	2,724,520
2021-12-17	47.610	47.965	47.408	47.965	43.917	3,217,563
2021-12-16	47.458	47.610	47.256	47.610	43.592	2,384,509
2021-12-15	47.256	47.610	47.104	47.458	43.453	2,901,967
2021-12-14	47.256	47.610	47.053	47.610	43.592	3,055,931
2021-12-13	47.661	48.016	47.205	47.712	43.685	2,330,683
2021-12-10	47.762	48.117	47.661	47.661	43.639	1,740,852
2021-12-09	48.421	48.421	48.066	48.320	44.242	2,063,421
2021-12-08	48.117	48.522	47.813	48.421	44.334	3,575,101
2021-12-07	47.104	48.117	46.952	48.117	44.056	4,174,362
2021-12-06	47.053	47.610	47.053	47.408	43.407	2,322,240
2021-12-03	47.205	47.610	47.003	47.560	43.546	2,196,891
2021-12-02	46.648	47.610	46.597	47.610	43.592	3,047,946
2021-12-01	46.091	47.408	46.091	47.155	43.175	2,639,447
2021-11-30	46.142	47.256	45.888	46.952	42.990	9,907,417
2021-11-29	45.787	46.699	45.787	46.344	42.433	3,786,812
2021-11-26	47.307	47.307	46.192	46.344	42.433	4,938,862
2021-11-25	48.117	48.117	47.357	47.813	43.778	2,395,631
2021-11-24	47.914	48.775	47.712	48.168	44.103	3,532,779
2021-11-23	47.509	47.610	47.053	47.560	43.546	2,981,940
2021-11-22	47.256	47.610	46.851	47.610	43.592	3,178,443
2021-11-19	47.357	47.357	46.952	47.357	43.361	2,562,432
2021-11-18	46.395	47.307	46.395	47.307	43.314	8,044,038
2021-11-17	46.142	46.496	45.838	46.192	42.294	2,201,007
2021-11-16	46.243	46.496	45.939	46.496	42.572	2,855,215
2021-11-15	45.787	46.294	45.686	46.192	42.294	2,745,604
2021-11-12	45.584	45.787	45.433	45.787	41.923	2,629,633
2021-11-11	45.433	45.534	45.230	45.483	41.645	1,267,271

← NewerPage 20 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.