Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.400	44.000	42.400	44.000	44.000	18,407,250
2025-01-22	42.650	42.700	42.150	42.300	42.300	4,360,074
2025-01-21	41.600	42.750	41.600	42.650	42.650	7,556,088
2025-01-20	41.750	41.800	41.400	41.550	41.550	3,069,550
2025-01-17	42.100	42.650	41.200	41.600	41.600	14,269,612
2025-01-16	42.000	42.650	42.000	42.150	42.150	9,800,758
2025-01-15	41.600	42.000	41.600	41.950	41.950	8,910,247
2025-01-14	40.950	41.600	40.850	41.600	41.600	9,065,189
2025-01-13	40.550	41.200	40.500	40.900	40.900	10,008,729
2025-01-10	40.450	41.100	40.450	40.750	40.750	7,338,331
2025-01-09	40.450	41.200	40.400	40.800	40.800	7,636,963
2025-01-08	40.850	40.850	40.350	40.700	40.700	5,108,093
2025-01-07	41.000	41.250	40.500	40.500	40.500	7,415,202
2025-01-06	40.350	41.000	40.250	40.700	40.700	7,181,952
2025-01-03	40.350	40.450	40.000	40.100	40.100	6,187,105
2025-01-02	39.450	40.250	39.400	40.200	40.200	7,016,928
2024-12-31	39.500	39.800	39.500	39.600	39.600	7,411,521
2024-12-30	40.650	40.650	39.800	39.800	39.800	9,045,481
2024-12-27	40.800	40.900	39.950	40.650	40.650	12,355,570
2024-12-26	40.750	41.500	40.650	40.800	40.800	26,117,973
2024-12-25	40.500	41.250	39.700	40.950	40.950	40,527,314
2024-12-24	40.900	41.650	40.350	40.350	40.350	38,064,282
2024-12-23	40.300	41.500	39.300	41.500	41.500	54,010,286
2024-12-20	39.500	41.300	39.250	40.150	40.150	66,005,335
2024-12-19	39.750	40.200	39.550	39.650	39.650	18,293,949
2024-12-18	40.400	40.750	39.900	40.150	40.150	16,677,938
2024-12-17	40.850	41.250	40.050	40.150	40.150	15,306,672
2024-12-16	41.100	41.200	40.650	40.950	40.950	10,734,440
2024-12-13	40.150	40.900	40.150	40.900	40.900	10,420,688
2024-12-12	40.500	40.700	40.350	40.350	40.350	10,474,991
2024-12-11	40.100	40.650	40.050	40.100	40.100	7,144,801
2024-12-10	40.500	40.500	40.150	40.350	40.350	10,785,601
2024-12-09	40.000	40.800	40.000	40.150	40.150	18,279,016
2024-12-06	39.400	39.900	39.200	39.900	39.900	11,938,795
2024-12-05	39.250	39.700	39.200	39.300	39.300	5,762,047
2024-12-04	39.650	39.650	39.150	39.600	39.600	11,002,236
2024-12-03	38.850	39.550	38.850	39.550	39.550	8,938,486
2024-12-02	39.300	39.650	38.700	38.700	38.700	10,285,367
2024-11-29	39.250	39.800	38.900	39.250	39.250	18,104,851
2024-11-28	38.850	39.800	38.600	39.600	39.600	24,326,787
2024-11-27	37.600	38.900	37.500	38.600	38.600	21,932,969
2024-11-26	37.300	37.800	36.750	37.400	37.400	17,368,001
2024-11-25	37.850	38.150	37.200	37.200	37.200	28,223,307
2024-11-22	38.450	38.600	37.850	37.850	37.850	21,141,565
2024-11-21	38.950	39.050	38.350	38.350	38.350	19,643,956
2024-11-20	39.200	39.800	38.950	38.950	38.950	16,093,070
2024-11-19	39.550	40.050	39.250	39.250	39.250	16,645,216
2024-11-18	39.900	40.100	39.600	39.600	39.600	15,852,281
2024-11-15	39.700	40.150	39.600	39.600	39.600	10,246,520
2024-11-14	39.050	39.700	39.000	39.700	39.700	11,927,808
2024-11-13	38.900	39.500	38.900	39.300	39.300	10,326,300
2024-11-12	38.800	39.400	38.700	39.200	39.200	12,485,978
2024-11-11	38.700	39.350	38.600	39.300	39.300	8,704,881
2024-11-08	39.750	39.750	38.900	38.900	38.900	8,641,027
2024-11-07	38.900	39.750	38.900	39.350	39.350	7,967,690
2024-11-06	39.100	39.300	38.950	38.950	38.950	7,558,522
2024-11-05	39.500	39.500	38.950	39.100	39.100	7,354,482
2024-11-04	39.350	39.550	39.050	39.350	39.350	6,070,241
2024-11-01	39.900	39.900	39.050	39.600	39.600	11,895,376
2024-10-30	39.900	40.050	39.550	40.050	40.050	8,073,208

← NewerPage 8 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.