Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.650	40.950	40.650	40.950	40.950	2,687,157
2025-10-21	40.950	41.150	40.500	40.600	40.600	5,289,701
2025-10-20	40.950	41.150	40.600	40.650	40.650	5,056,086
2025-10-17	41.000	41.250	40.950	40.950	40.950	4,362,201
2025-10-16	41.400	41.550	40.900	40.900	40.900	4,500,136
2025-10-15	41.400	41.650	41.300	41.350	41.350	3,920,090
2025-10-14	41.100	41.700	41.100	41.400	41.400	4,747,651
2025-10-13	41.200	41.400	40.900	41.150	41.150	5,739,033
2025-10-09	41.550	41.750	41.300	41.650	41.650	3,456,293
2025-10-08	41.600	41.850	41.500	41.550	41.550	1,867,204
2025-10-07	41.400	41.900	41.200	41.500	41.500	3,391,241
2025-10-03	41.650	41.750	41.350	41.400	41.400	2,084,411
2025-10-02	41.650	42.000	41.500	41.700	41.700	2,683,127
2025-10-01	41.950	42.000	41.500	41.550	41.550	3,171,584
2025-09-30	42.150	42.200	41.750	42.050	42.050	4,326,879
2025-09-29	41.700	41.700	41.700	41.700	41.700	0
2025-09-26	42.200	42.200	41.600	41.700	41.700	3,940,710
2025-09-25	42.400	42.450	42.050	42.150	42.150	5,665,304
2025-09-24	41.900	42.300	41.850	42.300	42.300	6,005,600
2025-09-23	41.800	42.000	41.550	42.000	42.000	6,118,221
2025-09-22	41.900	42.000	41.600	42.000	42.000	6,244,571
2025-09-19	41.400	42.200	41.150	42.200	42.200	9,797,435
2025-09-18	41.600	41.750	41.150	41.400	41.400	4,385,112
2025-09-17	41.550	41.650	41.400	41.500	41.500	4,183,877
2025-09-16	41.250	41.600	41.200	41.600	41.600	3,234,295
2025-09-15	41.500	41.700	41.150	41.200	41.200	6,038,382
2025-09-12	41.550	41.700	41.300	41.500	41.500	4,577,199
2025-09-11	41.050	41.500	40.850	41.500	41.500	6,246,883
2025-09-10	41.200	41.250	40.800	41.100	41.100	5,694,184
2025-09-09	41.150	41.250	40.700	41.250	41.250	5,401,795
2025-09-08	41.200	41.450	40.750	40.750	40.750	5,573,999
2025-09-05	41.300	41.650	41.200	41.300	41.300	2,741,838
2025-09-04	41.400	41.400	41.150	41.300	41.300	2,640,015
2025-09-03	41.200	41.450	41.050	41.300	41.300	2,550,733
2025-09-02	41.100	41.450	41.100	41.250	41.250	3,485,583
2025-09-01	41.000	41.500	40.850	41.100	41.100	2,593,900
2025-08-29	41.150	41.300	41.000	41.000	41.000	4,073,133
2025-08-28	41.450	41.550	40.850	41.150	41.150	5,348,407
2025-08-27	41.400	41.750	41.400	41.550	41.550	2,203,408
2025-08-26	42.100	42.100	41.550	41.550	41.550	6,862,933
2025-08-25	42.600	42.700	42.100	42.300	42.300	2,551,678
2025-08-22	42.800	42.850	42.200	42.450	42.450	4,170,495
2025-08-21	43.550	43.700	42.900	42.950	42.950	3,506,889
2025-08-20	43.850	43.850	42.800	43.450	43.450	5,633,073
2025-08-19	44.350	44.400	43.350	43.600	43.600	4,306,273
2025-08-18	44.100	44.950	44.100	44.950	44.950	3,136,567
2025-08-15	44.600	44.650	44.150	44.150	44.150	2,185,367
2025-08-14	44.850	44.950	44.550	44.600	44.600	2,733,326
2025-08-13	44.650	44.800	44.400	44.700	44.700	2,809,449
2025-08-12	43.900	44.400	43.900	44.400	44.400	3,135,981
2025-08-11	43.800	44.200	43.800	44.200	44.200	1,382,538
2025-08-08	43.900	44.250	43.850	44.100	44.100	1,555,366
2025-08-07	44.300	44.400	43.950	44.050	44.050	2,154,944
2025-08-06	43.700	44.250	43.700	44.250	44.250	2,241,142
2025-08-05	44.250	44.450	43.750	43.850	43.850	2,579,030
2025-08-04	43.150	44.350	43.100	44.300	44.300	2,691,475
2025-08-01	42.550	43.850	42.550	43.500	43.500	2,609,948
2025-07-31	43.300	43.350	42.900	43.000	43.000	3,509,184
2025-07-30	43.550	43.800	43.450	43.700	43.700	2,670,523
2025-07-29	43.500	43.850	43.400	43.500	43.500	2,049,431

← NewerPage 5 of 21 · 1,217 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.