Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.850	39.900	39.550	39.800	39.800	9,691,490
2026-04-23	39.550	40.000	39.550	40.000	40.000	11,467,211
2026-04-22	39.600	39.850	39.450	39.850	39.850	9,055,906
2026-04-21	39.900	39.950	39.600	39.800	39.800	9,163,375
2026-04-20	39.800	39.850	39.500	39.850	39.850	8,652,901
2026-04-17	39.750	39.850	39.450	39.850	39.850	6,676,827
2026-04-16	39.700	39.750	39.400	39.750	39.750	5,281,906
2026-04-15	39.650	39.650	39.350	39.600	39.600	5,541,753
2026-04-14	39.400	39.650	39.200	39.650	39.650	6,324,916
2026-04-13	39.700	39.700	39.100	39.350	39.350	6,105,685
2026-04-10	39.750	39.800	39.400	39.750	39.750	6,156,444
2026-04-09	39.700	39.750	39.300	39.750	39.750	7,562,684
2026-04-08	39.750	39.750	39.300	39.550	39.550	5,476,310
2026-04-07	39.500	39.600	39.350	39.400	39.400	2,755,008
2026-04-02	39.450	39.650	39.250	39.550	39.550	4,872,644
2026-04-01	39.450	39.600	39.150	39.250	39.250	5,588,000
2026-03-31	39.100	39.450	38.950	39.000	39.000	7,795,200
2026-03-30	38.900	39.350	38.900	39.000	39.000	8,259,373
2026-03-27	39.350	39.750	39.350	39.500	39.500	4,704,107
2026-03-26	39.650	39.750	39.400	39.650	39.650	5,102,445
2026-03-25	39.750	39.750	39.250	39.550	39.550	5,529,280
2026-03-24	39.100	39.400	38.900	39.250	39.250	3,762,067
2026-03-23	38.400	39.250	38.350	39.100	39.100	6,063,251
2026-03-20	39.200	39.500	39.050	39.050	39.050	7,172,124
2026-03-19	39.250	39.450	39.100	39.250	39.250	4,580,582
2026-03-18	39.550	39.600	39.300	39.600	39.600	3,979,966
2026-03-17	39.150	39.500	39.150	39.400	39.400	3,932,414
2026-03-16	39.500	39.650	39.100	39.150	39.150	6,375,173
2026-03-13	38.850	39.600	38.850	39.500	39.500	9,119,800
2026-03-12	38.800	39.150	38.800	39.150	39.150	6,689,602
2026-03-11	38.950	39.350	38.900	39.150	39.150	5,980,100
2026-03-10	39.000	39.100	38.600	38.800	38.800	6,881,266
2026-03-09	38.000	39.150	37.600	39.150	39.150	12,449,630
2026-03-06	38.300	38.600	38.100	38.600	38.600	6,222,287
2026-03-05	38.800	38.900	38.400	38.500	38.500	8,767,863
2026-03-04	39.100	39.200	38.500	38.500	38.500	18,106,835
2026-03-03	39.400	39.400	39.200	39.300	39.300	7,224,281
2026-03-02	40.150	40.150	39.500	39.500	39.500	10,266,983
2026-02-26	40.350	40.500	40.050	40.150	40.150	17,742,211
2026-02-25	40.350	40.500	40.200	40.450	40.450	8,061,082
2026-02-24	40.450	40.600	40.150	40.250	40.250	8,133,610
2026-02-23	40.500	40.850	40.400	40.650	40.650	14,093,807
2026-02-11	40.600	40.700	40.100	40.150	40.150	9,581,424
2026-02-10	40.350	40.550	40.250	40.500	40.500	7,702,326
2026-02-09	40.100	40.350	39.900	40.300	40.300	8,663,007
2026-02-06	39.650	39.950	39.600	39.950	39.950	3,733,705
2026-02-05	39.650	39.950	39.600	39.950	39.950	4,967,251
2026-02-04	39.550	39.800	39.500	39.500	39.500	4,276,522
2026-02-03	39.150	39.700	39.150	39.500	39.500	3,630,447
2026-02-02	39.650	39.700	39.050	39.150	39.150	3,877,177
2026-01-30	39.750	39.750	39.300	39.500	39.500	9,341,416
2026-01-29	39.500	39.800	39.450	39.750	39.750	4,550,073
2026-01-28	39.800	39.850	39.350	39.600	39.600	4,458,202
2026-01-27	40.050	40.150	39.550	39.550	39.550	7,166,598
2026-01-26	39.700	40.000	39.450	40.000	40.000	8,298,762
2026-01-23	39.400	39.700	39.350	39.550	39.550	6,150,176
2026-01-22	39.150	39.400	39.100	39.350	39.350	5,607,750
2026-01-21	39.200	39.200	39.000	39.150	39.150	7,238,894
2026-01-20	39.400	39.500	39.200	39.200	39.200	8,366,968
2026-01-19	39.550	39.750	39.400	39.450	39.450	7,935,885

← NewerPage 3 of 21 · 1,216 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.