Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.300	39.900	39.100	39.900	39.900	9,204,835
2024-10-28	39.500	39.500	39.050	39.300	39.300	5,763,291
2024-10-25	39.350	39.450	38.950	39.450	39.450	4,937,848
2024-10-24	39.000	39.450	38.900	39.100	39.100	7,071,174
2024-10-23	39.500	39.500	38.900	39.000	39.000	8,182,280
2024-10-22	39.300	39.800	39.000	39.600	39.600	11,100,847
2024-10-21	39.800	39.800	39.000	39.250	39.250	6,933,993
2024-10-18	39.150	39.650	39.100	39.650	39.650	7,949,411
2024-10-17	38.700	39.000	38.650	39.000	39.000	5,715,180
2024-10-16	38.600	38.800	38.550	38.750	38.750	9,054,544
2024-10-15	38.700	39.200	38.600	39.100	39.100	8,536,230
2024-10-14	39.200	39.200	38.450	38.700	38.700	5,885,281
2024-10-11	39.200	39.250	38.650	38.750	38.750	6,223,967
2024-10-09	39.100	39.100	38.650	38.700	38.700	9,275,712
2024-10-08	39.800	39.900	39.050	39.100	39.100	14,476,616
2024-10-07	39.300	40.250	39.250	40.250	40.250	14,394,234
2024-10-04	38.350	39.350	38.350	39.000	39.000	16,884,371
2024-10-01	38.900	39.000	38.300	38.350	38.350	12,109,960
2024-09-30	39.500	39.500	38.600	38.600	38.600	11,242,471
2024-09-27	39.850	39.850	39.200	39.200	39.200	8,488,160
2024-09-26	39.900	39.900	39.250	39.450	39.450	8,682,113
2024-09-25	39.350	39.550	38.800	39.550	39.550	9,419,303
2024-09-24	38.850	38.900	38.400	38.900	38.900	6,577,717
2024-09-23	38.600	39.050	38.550	38.850	38.850	8,333,994
2024-09-20	39.050	39.350	38.500	38.600	38.600	9,457,558
2024-09-19	38.500	39.450	38.300	39.450	39.450	8,383,377
2024-09-18	38.300	38.550	38.300	38.500	38.500	5,252,643
2024-09-16	38.350	38.350	38.050	38.350	38.350	4,783,386
2024-09-13	38.450	38.450	38.000	38.200	38.200	5,237,748
2024-09-12	38.450	38.450	37.800	38.300	38.300	8,096,258
2024-09-11	38.500	38.500	38.000	38.000	38.000	8,778,617
2024-09-10	38.900	38.900	38.250	38.500	38.500	4,900,919
2024-09-09	38.250	38.750	38.150	38.700	38.700	9,806,671
2024-09-06	38.700	39.250	38.250	39.200	39.200	4,165,800
2024-09-05	38.800	38.900	38.250	38.250	38.250	7,963,696
2024-09-04	38.150	38.600	37.800	38.200	38.200	13,914,971
2024-09-03	40.150	40.150	39.600	39.600	39.600	4,144,156
2024-09-02	40.400	40.500	39.850	40.000	40.000	4,224,373
2024-08-30	40.350	40.550	40.000	40.250	40.250	7,829,055
2024-08-29	40.300	40.450	40.000	40.000	40.000	4,931,079
2024-08-28	40.350	40.550	40.150	40.350	40.350	3,084,864
2024-08-27	41.100	41.300	40.250	40.300	40.300	7,900,279
2024-08-26	41.000	41.750	41.000	41.450	41.450	6,818,167
2024-08-23	40.600	40.950	40.250	40.800	40.800	4,064,020
2024-08-22	40.750	40.750	40.200	40.300	40.300	5,075,869
2024-08-21	41.100	41.250	40.300	40.600	40.600	5,024,616
2024-08-20	41.600	41.600	40.900	41.000	41.000	3,240,019
2024-08-19	41.600	41.700	41.150	41.150	41.150	3,080,790
2024-08-16	41.650	42.000	41.600	41.800	41.800	6,282,933
2024-08-15	41.900	41.900	41.050	41.050	41.050	4,558,087
2024-08-14	40.750	41.600	40.750	41.550	41.550	7,046,335
2024-08-13	40.250	40.650	40.250	40.600	40.600	3,728,546
2024-08-12	40.350	40.550	39.850	40.350	40.350	4,708,539
2024-08-09	39.350	40.350	39.350	40.000	40.000	8,031,508
2024-08-08	39.350	39.750	39.100	39.300	39.300	6,837,287
2024-08-07	39.000	40.050	38.850	40.050	40.050	12,674,479
2024-08-06	38.900	39.400	38.050	39.200	39.200	12,030,291
2024-08-05	39.700	39.700	37.650	38.600	38.600	16,012,220
2024-08-02	41.000	41.000	39.850	40.600	40.600	14,082,065
2024-08-01	41.450	41.650	41.000	41.200	41.200	11,140,152

← NewerPage 9 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.