Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.400	54.800	52.800	54.300	54.300	10,154,749
2026-10-15	51.900	53.500	51.500	53.400	53.400	13,200,234
2026-10-14	51.400	52.000	51.100	51.700	51.700	5,802,907
2026-10-13	49.800	51.900	49.800	51.900	51.900	9,652,431
2026-10-12	49.500	50.800	49.500	50.400	50.400	6,961,206
2026-10-08	49.600	49.800	49.100	49.650	49.650	4,955,211
2026-10-07	49.000	49.500	48.450	49.500	49.500	4,896,061
2026-10-06	48.550	48.850	48.300	48.800	48.800	3,103,250
2026-10-05	49.650	49.650	48.550	48.650	48.650	4,684,618
2026-10-02	48.100	49.000	48.100	48.950	48.950	3,636,921
2026-10-01	48.950	49.100	47.900	48.400	48.400	10,327,048
2026-09-30	49.300	49.400	48.750	49.150	49.150	6,898,361
2026-09-29	48.950	49.350	48.550	48.850	48.850	6,472,600
2026-09-24	48.750	49.000	48.550	48.950	48.950	3,000,219
2026-09-23	49.700	49.900	48.900	49.250	49.250	5,040,099
2026-09-22	49.450	49.700	49.050	49.700	49.700	4,532,476
2026-09-21	49.450	49.600	48.850	49.250	49.250	2,951,129
2026-09-18	49.800	49.800	48.650	49.450	49.450	9,811,017
2026-09-17	49.750	50.000	48.850	49.950	49.950	5,651,289
2026-09-16	49.900	50.000	49.150	49.750	49.750	6,213,973
2026-09-15	49.850	50.000	49.300	49.800	49.800	5,601,731
2026-09-14	48.250	49.950	48.250	49.900	49.900	9,010,956
2026-09-11	47.100	48.750	47.100	48.650	48.650	6,954,528
2026-09-10	46.900	48.050	46.900	47.900	47.900	7,072,635
2026-09-09	48.250	48.600	47.200	47.500	47.500	6,219,655
2026-09-08	46.550	48.750	46.450	48.750	48.750	18,954,287
2026-09-07	46.500	46.950	46.050	46.950	46.950	9,733,366
2026-09-04	45.950	46.300	45.250	46.300	46.300	7,505,277
2026-09-03	45.150	46.000	45.100	45.950	45.950	13,100,329
2026-09-02	44.800	45.350	43.950	45.350	45.350	15,955,957
2026-09-01	42.600	44.650	42.600	44.500	44.500	15,516,216
2026-08-31	43.150	43.150	42.500	42.900	42.900	13,871,974
2026-08-28	42.950	43.650	42.900	43.150	43.150	7,206,894
2026-08-27	43.700	43.700	43.000	43.050	43.050	4,648,021
2026-08-26	43.600	44.000	43.150	43.300	43.300	4,666,955
2026-08-25	43.300	43.950	43.300	43.750	43.750	3,523,149
2026-08-24	44.100	44.350	43.400	43.400	43.400	3,996,316
2026-08-21	43.500	44.150	43.400	44.150	44.150	6,434,040
2026-08-20	43.500	43.900	43.050	43.650	43.650	7,312,644
2026-08-19	42.850	43.550	42.350	43.500	43.500	7,330,090
2026-08-18	42.450	43.200	42.250	43.200	43.200	6,562,629
2026-08-17	42.100	42.550	41.900	42.250	42.250	7,173,789
2026-08-14	42.400	42.450	41.650	42.350	42.350	6,432,309
2026-08-13	43.100	43.100	42.050	42.250	42.250	8,205,714
2026-08-12	43.100	43.100	42.600	42.850	42.850	4,310,007
2026-08-11	43.150	43.550	42.700	43.100	43.100	4,545,122
2026-08-10	43.750	43.750	42.900	43.350	43.350	6,854,501
2026-08-07	43.250	43.650	43.150	43.450	43.450	3,763,680
2026-08-06	43.650	44.400	43.150	43.450	43.450	8,017,892
2026-08-05	44.500	44.500	43.650	44.150	44.150	6,476,273
2026-08-04	43.850	45.000	43.850	44.150	44.150	8,380,929
2026-08-03	44.700	45.350	44.500	44.650	44.650	8,582,660
2026-07-31	44.800	45.700	44.800	45.450	45.450	17,561,280
2026-07-30	44.400	45.000	43.900	44.800	44.800	15,383,491
2026-07-29	44.000	44.600	43.600	44.350	44.350	17,274,372
2026-07-28	44.500	44.750	43.700	43.900	43.900	17,171,071
2026-07-27	45.842	46.634	45.792	46.535	44.735	23,246,473
2026-07-24	43.911	45.743	43.911	45.693	43.926	21,853,400
2026-07-23	44.555	44.654	43.861	44.356	42.641	17,707,582
2026-07-22	45.198	45.842	44.555	44.555	42.831	14,870,806

Page 1 of 3 · 125 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.