Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.000	47.000	46.550	46.800	46.800	3,656,978
2025-04-30	46.250	47.200	46.200	47.000	47.000	4,756,977
2025-04-29	46.750	47.000	46.450	46.650	46.650	4,936,470
2025-04-28	46.850	46.850	45.800	46.600	46.600	3,537,362
2025-04-25	46.700	46.900	46.350	46.500	46.500	3,952,111
2025-04-24	46.550	46.800	46.300	46.600	46.600	5,305,586
2025-04-23	47.400	47.950	46.500	46.650	46.650	6,191,263
2025-04-22	47.450	47.550	47.200	47.450	47.450	6,990,222
2025-04-21	46.900	47.500	46.750	47.250	47.250	7,286,603
2025-04-18	46.950	46.950	46.450	46.900	46.900	3,703,455
2025-04-17	47.450	47.550	46.500	46.900	46.900	5,941,391
2025-04-16	46.350	47.700	46.350	47.450	47.450	11,791,128
2025-04-15	47.000	47.200	46.550	46.650	46.650	8,103,024
2025-04-14	47.050	47.600	46.400	47.500	47.500	11,446,517
2025-04-11	46.900	48.250	46.500	47.800	47.800	22,443,387
2025-04-10	48.100	48.100	45.000	46.850	46.850	18,760,376
2025-04-09	44.000	46.200	44.000	45.000	45.000	22,064,689
2025-04-08	42.950	45.350	41.450	45.350	45.350	23,943,006
2025-04-07	41.250	41.600	41.250	41.250	41.250	4,103,243
2025-04-02	45.400	45.800	45.300	45.800	45.800	7,280,467
2025-04-01	45.150	45.700	45.100	45.350	45.350	8,507,314
2025-03-31	44.650	45.600	44.650	45.000	45.000	12,628,085
2025-03-28	45.000	45.450	44.950	45.350	45.350	7,521,495
2025-03-27	44.700	45.450	44.600	45.450	45.450	10,672,279
2025-03-26	44.650	45.050	44.650	45.050	45.050	6,256,983
2025-03-25	44.750	45.100	44.350	44.950	44.950	7,104,545
2025-03-24	44.750	45.150	44.600	45.150	45.150	6,220,964
2025-03-21	44.350	45.000	44.350	44.950	44.950	11,753,230
2025-03-20	44.550	44.650	44.250	44.550	44.550	4,919,280
2025-03-19	44.650	44.650	44.200	44.550	44.550	5,147,679
2025-03-18	44.350	44.700	44.100	44.550	44.550	5,097,606
2025-03-17	44.400	44.500	44.150	44.150	44.150	5,534,057
2025-03-14	44.050	44.500	43.550	44.450	44.450	7,665,282
2025-03-13	43.650	43.950	43.450	43.650	43.650	4,998,887
2025-03-12	43.900	44.000	43.300	43.750	43.750	5,233,137
2025-03-11	43.000	44.150	42.800	43.600	43.600	10,291,641
2025-03-10	44.000	44.150	43.400	43.800	43.800	6,658,303
2025-03-07	44.100	44.100	43.350	43.850	43.850	3,557,441
2025-03-06	43.600	44.150	43.300	43.900	43.900	5,568,456
2025-03-05	43.400	43.950	43.150	43.700	43.700	3,249,781
2025-03-04	43.650	44.250	43.000	43.100	43.100	9,457,237
2025-03-03	43.650	44.450	43.650	44.300	44.300	5,814,304
2025-02-27	44.050	44.350	43.600	44.000	44.000	6,142,417
2025-02-26	43.750	44.400	43.750	44.150	44.150	5,842,058
2025-02-25	43.600	44.500	43.600	43.800	43.800	3,396,237
2025-02-24	44.100	44.500	44.100	44.150	44.150	3,883,352
2025-02-21	44.500	44.600	44.300	44.450	44.450	3,521,901
2025-02-20	44.250	44.600	44.050	44.450	44.450	3,428,603
2025-02-19	44.350	44.400	44.000	44.350	44.350	3,300,733
2025-02-18	43.750	44.350	43.750	44.350	44.350	5,656,832
2025-02-17	44.300	44.400	43.950	44.150	44.150	3,934,918
2025-02-14	43.800	44.150	43.650	43.850	43.850	1,826,956
2025-02-13	44.300	44.300	43.700	43.950	43.950	4,618,899
2025-02-12	44.200	44.300	43.850	44.150	44.150	3,954,554
2025-02-11	44.000	44.250	43.650	44.000	44.000	4,873,424
2025-02-10	43.050	43.850	43.050	43.550	43.550	5,809,950
2025-02-07	43.650	43.950	43.050	43.050	43.050	4,832,238
2025-02-06	43.800	44.500	43.700	43.850	43.850	4,598,311
2025-02-05	44.600	44.650	43.750	43.950	43.950	5,913,976
2025-02-04	44.000	44.450	43.550	44.300	44.300	13,124,471

← NewerPage 7 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.