Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.250	44.400	43.500	43.500	43.500	3,656,850
2025-07-25	43.900	44.250	43.800	44.250	44.250	1,606,718
2025-07-24	44.300	44.350	43.900	43.950	43.950	1,907,679
2025-07-23	44.650	44.650	44.150	44.450	44.450	2,696,301
2025-07-22	44.300	44.450	44.000	44.300	44.300	4,031,579
2025-07-21	44.900	45.200	44.200	44.200	44.200	3,703,904
2025-07-18	44.950	45.100	44.650	44.900	44.900	3,186,475
2025-07-17	44.950	45.300	44.600	44.600	44.600	3,827,085
2025-07-16	45.000	45.100	44.700	45.100	45.100	3,680,834
2025-07-15	45.500	45.800	44.800	45.150	45.150	5,069,889
2025-07-14	45.900	45.950	45.550	45.800	45.800	2,844,038
2025-07-11	45.950	46.450	45.750	45.900	45.900	3,518,999
2025-07-10	45.850	46.400	45.650	45.900	45.900	3,882,092
2025-07-09	46.100	46.450	45.900	45.950	45.950	3,026,002
2025-07-08	46.850	46.900	46.150	46.350	46.350	3,627,109
2025-07-07	46.100	46.700	46.000	46.450	46.450	4,822,500
2025-07-04	46.650	46.800	46.100	46.250	46.250	4,269,561
2025-07-03	46.300	46.950	46.300	46.950	46.950	6,297,864
2025-07-02	45.550	46.700	45.550	46.700	46.700	5,242,923
2025-07-01	45.150	46.500	44.850	46.150	46.150	11,644,501
2025-06-30	46.950	47.200	46.400	46.400	44.600	14,358,485
2025-06-27	47.450	47.500	46.750	46.950	45.129	11,040,550
2025-06-26	46.850	47.500	46.700	47.500	45.657	15,386,577
2025-06-25	47.500	47.500	46.550	46.900	45.081	12,367,745
2025-06-24	47.150	47.500	46.850	47.500	47.500	13,834,053
2025-06-23	46.500	47.000	46.300	47.000	47.000	9,861,157
2025-06-20	46.350	47.200	46.300	47.200	47.200	13,691,557
2025-06-19	46.450	46.750	46.150	46.550	46.550	9,491,301
2025-06-18	46.950	47.000	46.000	46.700	46.700	12,856,799
2025-06-17	47.200	47.200	46.500	47.000	47.000	9,991,020
2025-06-16	46.350	47.250	46.350	46.950	46.950	5,529,771
2025-06-13	45.700	46.650	45.700	46.650	46.650	7,654,350
2025-06-12	46.100	46.500	46.000	46.300	46.300	4,251,471
2025-06-11	46.450	46.450	45.800	46.100	46.100	4,745,985
2025-06-10	46.700	46.800	46.200	46.200	46.200	5,013,750
2025-06-09	46.900	47.200	46.400	46.800	46.800	3,340,270
2025-06-06	46.350	47.100	46.350	46.950	46.950	3,735,392
2025-06-05	46.350	46.800	46.250	46.350	46.350	3,266,712
2025-06-04	45.650	46.500	45.650	46.500	46.500	13,051,135
2025-06-03	46.000	46.150	45.500	45.650	45.650	18,886,753
2025-06-02	46.650	46.650	45.050	46.050	46.050	24,289,004
2025-05-29	46.950	46.950	46.200	46.550	46.550	35,672,683
2025-05-28	47.250	47.450	46.150	46.500	46.500	16,889,592
2025-05-27	46.250	47.500	46.250	47.500	47.500	19,395,070
2025-05-26	46.900	47.100	46.100	47.100	47.100	14,437,598
2025-05-23	46.550	46.900	46.150	46.700	46.700	9,486,622
2025-05-22	46.750	47.150	46.450	46.800	46.800	7,807,458
2025-05-21	46.500	47.100	46.250	46.900	46.900	5,956,251
2025-05-20	46.900	47.050	46.100	46.100	46.100	6,037,958
2025-05-19	46.450	47.450	46.300	47.350	47.350	7,333,423
2025-05-16	46.650	46.900	46.100	46.450	46.450	7,171,866
2025-05-15	47.450	47.450	46.500	46.500	46.500	4,131,900
2025-05-14	47.500	47.500	46.800	47.150	47.150	4,990,929
2025-05-13	46.350	47.350	46.150	47.100	47.100	6,196,062
2025-05-12	47.250	47.250	46.750	47.000	47.000	3,690,750
2025-05-09	46.000	47.100	45.550	47.000	47.000	5,899,192
2025-05-08	46.800	46.800	46.150	46.200	46.200	4,660,871
2025-05-07	47.300	47.600	46.500	46.800	46.800	6,225,380
2025-05-06	47.250	47.250	46.650	47.250	47.250	7,709,100
2025-05-05	46.850	47.250	46.600	46.700	46.700	5,988,067

← NewerPage 6 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.