Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.850	39.850	39.550	39.600	39.600	5,458,275
2026-01-15	39.650	39.850	39.550	39.850	39.850	5,557,953
2026-01-14	39.950	39.950	39.500	39.600	39.600	9,888,233
2026-01-13	40.250	40.300	39.700	39.800	39.800	8,533,192
2026-01-12	40.600	40.600	40.000	40.100	40.100	11,143,600
2026-01-09	40.600	40.750	40.300	40.600	40.600	5,326,370
2026-01-08	40.300	40.650	40.250	40.600	40.600	6,825,467
2026-01-07	40.500	40.500	40.050	40.250	40.250	9,992,866
2026-01-06	40.650	40.800	40.200	40.500	40.500	8,709,567
2026-01-05	40.750	40.900	40.550	40.750	40.750	6,873,700
2026-01-02	40.600	40.950	40.550	40.800	40.800	4,194,277
2025-12-31	40.650	40.900	40.600	40.600	40.600	3,923,710
2025-12-30	40.650	40.800	40.550	40.800	40.800	3,204,082
2025-12-29	40.650	40.850	40.450	40.700	40.700	4,902,577
2025-12-26	40.700	40.850	40.600	40.600	40.600	2,984,125
2025-12-24	41.300	41.300	40.600	40.700	40.700	5,237,273
2025-12-23	41.200	41.450	41.050	41.300	41.300	6,843,232
2025-12-22	41.150	41.550	41.000	41.200	41.200	8,413,101
2025-12-19	40.000	41.150	40.000	41.150	41.150	91,122,175
2025-12-18	40.300	40.500	39.950	40.050	40.050	8,669,228
2025-12-17	40.300	40.900	40.300	40.350	40.350	10,412,438
2025-12-16	39.850	40.400	39.850	40.350	40.350	9,619,338
2025-12-15	39.700	40.300	39.650	40.150	40.150	6,414,314
2025-12-12	40.050	40.400	39.950	40.050	40.050	6,699,093
2025-12-11	39.700	39.900	39.500	39.850	39.850	7,308,549
2025-12-10	39.550	39.700	39.550	39.700	39.700	3,197,679
2025-12-09	39.700	39.850	39.350	39.550	39.550	4,910,628
2025-12-08	39.300	39.850	39.150	39.700	39.700	9,422,768
2025-12-05	39.300	39.450	39.200	39.400	39.400	3,742,212
2025-12-04	39.400	39.500	39.250	39.450	39.450	5,761,580
2025-12-03	39.300	39.500	39.100	39.400	39.400	4,236,521
2025-12-02	39.050	39.300	39.000	39.300	39.300	3,466,210
2025-12-01	39.050	39.200	39.000	39.000	39.000	7,243,525
2025-11-28	39.250	39.350	39.050	39.100	39.100	7,166,739
2025-11-27	39.250	39.400	39.100	39.400	39.400	9,405,651
2025-11-26	39.800	39.850	39.300	39.350	39.350	8,170,462
2025-11-25	40.500	40.500	39.500	39.500	39.500	13,719,026
2025-11-24	40.000	40.850	39.900	40.700	40.700	15,623,105
2025-11-21	39.650	40.100	39.400	40.000	40.000	9,801,082
2025-11-20	39.350	39.750	39.200	39.650	39.650	5,650,165
2025-11-19	39.600	39.600	39.150	39.450	39.450	6,901,477
2025-11-18	39.100	39.450	39.000	39.400	39.400	8,045,905
2025-11-17	39.300	39.650	39.050	39.400	39.400	7,261,520
2025-11-14	39.250	39.650	39.200	39.300	39.300	6,081,100
2025-11-13	39.250	39.550	39.200	39.200	39.200	7,206,221
2025-11-12	39.400	39.600	39.250	39.250	39.250	6,772,775
2025-11-11	39.400	39.400	39.150	39.200	39.200	4,143,233
2025-11-10	39.500	39.600	39.150	39.150	39.150	5,819,733
2025-11-07	39.600	39.700	39.400	39.450	39.450	4,396,105
2025-11-06	39.650	39.900	39.500	39.500	39.500	7,788,659
2025-11-05	39.750	39.850	39.450	39.750	39.750	4,165,043
2025-11-04	39.500	39.950	39.450	39.800	39.800	4,386,753
2025-11-03	39.700	39.700	39.400	39.500	39.500	3,287,747
2025-10-31	39.850	39.850	39.400	39.600	39.600	5,284,565
2025-10-30	39.950	40.000	39.800	39.800	39.800	5,627,265
2025-10-29	40.500	40.500	40.000	40.000	40.000	6,617,795
2025-10-28	41.150	41.150	40.250	40.250	40.250	6,430,139
2025-10-27	41.350	41.400	40.700	40.900	40.900	5,984,816
2025-10-23	40.800	41.400	40.800	41.350	41.350	3,941,908
2025-10-22	40.650	40.950	40.650	40.950	40.950	2,687,157

← NewerPage 4 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.