Shanghai Commercial & Savings Bank, Ltd.(TW:5876)
NT$51.80+0.80 (+1.57%)
TW:5876
Shanghai Commercial & Savings Bank, Ltd. historical prices
NT$51.80
At close:+0.80 (+1.57%)
Shanghai Commercial & Savings Bank, Ltd. (5876) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.40 | 51.80 | 49.95 | 51.80 | 51.80 | +1.57% | 4,756,361 | 0.66 |
| Nov 10, 2026 | 51.30 | 51.90 | 50.40 | 51.00 | 51.00 | 0.00% | 8,652,047 | 1.21 |
| Nov 09, 2026 | 50.30 | 52.00 | 50.30 | 51.40 | 51.40 | +0.78% | 7,178,250 | 1.01 |
| Nov 06, 2026 | 48.35 | 51.90 | 48.15 | 51.00 | 51.00 | -1.35% | 7,630,273 | 1.08 |
| Nov 05, 2026 | 52.10 | 53.20 | 51.30 | 51.70 | 51.70 | -0.19% | 7,272,601 | 1.03 |
| Nov 04, 2026 | 52.40 | 52.70 | 51.20 | 51.80 | 51.80 | -1.52% | 9,743,416 | 1.40 |
| Nov 03, 2026 | 53.40 | 54.20 | 52.20 | 52.60 | 52.60 | -3.13% | 10,566,601 | 1.53 |
| Nov 02, 2026 | 54.70 | 55.00 | 53.50 | 54.30 | 54.30 | -0.37% | 8,463,400 | 1.23 |
| Oct 30, 2026 | 54.50 | 54.50 | 53.70 | 54.50 | 54.50 | 0.00% | 6,913,938 | 1.00 |
| Oct 29, 2026 | 53.10 | 54.50 | 52.90 | 54.50 | 54.50 | +1.30% | 4,689,476 | 0.67 |
| Oct 28, 2026 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | -2.89% | 6,214,511 | 0.87 |
| Oct 27, 2026 | 54.60 | 56.50 | 54.60 | 55.40 | 55.40 | +1.47% | 14,007,815 | 1.95 |
| Oct 26, 2026 | 54.60 | 54.70 | 53.00 | 54.60 | 54.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.60 | 54.70 | 53.00 | 54.60 | 54.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.00 | 54.70 | 53.00 | 54.60 | 54.60 | +1.49% | 9,544,694 | 1.20 |
| Oct 21, 2026 | 53.50 | 53.90 | 52.70 | 53.80 | 53.80 | +0.19% | 8,018,809 | 0.98 |
| Oct 20, 2026 | 53.50 | 54.50 | 52.50 | 53.70 | 53.70 | -0.74% | 10,694,279 | 1.29 |
| Oct 19, 2026 | 53.60 | 54.80 | 53.60 | 54.10 | 54.10 | -0.37% | 7,562,291 | 0.90 |
| Oct 16, 2026 | 53.40 | 54.80 | 52.80 | 54.30 | 54.30 | +1.69% | 10,157,643 | 1.19 |
| Oct 15, 2026 | 51.90 | 53.50 | 51.50 | 53.40 | 53.40 | +3.29% | 13,297,970 | 1.54 |
| Oct 14, 2026 | 51.40 | 52.00 | 51.10 | 51.70 | 51.70 | -0.39% | 5,830,226 | 0.65 |
| Oct 13, 2026 | 49.80 | 51.90 | 49.80 | 51.90 | 51.90 | +2.98% | 9,741,134 | 1.08 |
| Oct 12, 2026 | 49.50 | 50.80 | 49.50 | 50.40 | 50.40 | +1.51% | 7,011,741 | 0.77 |
| Oct 09, 2026 | 49.65 | 49.80 | 49.10 | 49.65 | 49.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.60 | 49.80 | 49.10 | 49.65 | 49.65 | +0.30% | 4,975,276 | 0.51 |
| Oct 07, 2026 | 49.00 | 49.50 | 48.45 | 49.50 | 49.50 | +1.43% | 4,928,280 | 0.51 |
| Oct 06, 2026 | 48.55 | 48.85 | 48.30 | 48.80 | 48.80 | +0.31% | 3,118,094 | 0.32 |
| Oct 05, 2026 | 49.65 | 49.65 | 48.55 | 48.65 | 48.65 | -0.61% | 4,716,959 | 0.48 |
| Oct 02, 2026 | 48.10 | 49.00 | 48.10 | 48.95 | 48.95 | +1.14% | 3,664,456 | 0.37 |
| Oct 01, 2026 | 48.95 | 49.10 | 47.90 | 48.40 | 48.40 | -1.53% | 10,364,447 | 1.05 |
| Sep 30, 2026 | 49.30 | 49.40 | 48.75 | 49.15 | 49.15 | +0.61% | 6,919,056 | 0.70 |
| Sep 29, 2026 | 48.95 | 49.35 | 48.55 | 48.85 | 48.85 | -0.20% | 6,497,420 | 0.66 |
| Sep 28, 2026 | 48.95 | 49.00 | 48.55 | 48.95 | 48.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.95 | 49.00 | 48.55 | 48.95 | 48.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.75 | 49.00 | 48.55 | 48.95 | 48.95 | -0.61% | 3,026,168 | 0.29 |
| Sep 23, 2026 | 49.70 | 49.90 | 48.90 | 49.25 | 49.25 | -0.91% | 5,067,078 | 0.48 |
| Sep 22, 2026 | 49.45 | 49.70 | 49.05 | 49.70 | 49.70 | +0.91% | 4,559,819 | 0.43 |
| Sep 21, 2026 | 49.45 | 49.60 | 48.85 | 49.25 | 49.25 | -0.40% | 2,969,452 | 0.27 |
| Sep 18, 2026 | 49.80 | 49.80 | 48.65 | 49.45 | 49.45 | -1.00% | 9,848,377 | 0.89 |
| Sep 17, 2026 | 49.75 | 50.00 | 48.85 | 49.95 | 49.95 | +0.40% | 5,679,336 | 0.50 |
| Sep 16, 2026 | 49.90 | 50.00 | 49.15 | 49.75 | 49.75 | -0.10% | 6,244,581 | 0.56 |
| Sep 15, 2026 | 49.85 | 50.00 | 49.30 | 49.80 | 49.80 | -0.20% | 5,628,831 | 0.50 |
| Sep 14, 2026 | 48.25 | 49.95 | 48.25 | 49.90 | 49.90 | +2.57% | 9,082,786 | 0.80 |
| Sep 11, 2026 | 47.10 | 48.75 | 47.10 | 48.65 | 48.65 | +1.57% | 7,005,480 | 0.61 |
| Sep 10, 2026 | 46.90 | 48.05 | 46.90 | 47.90 | 47.90 | +0.84% | 7,098,758 | 0.61 |
| Sep 09, 2026 | 48.25 | 48.60 | 47.20 | 47.50 | 47.50 | -2.56% | 6,283,664 | 0.54 |
| Sep 08, 2026 | 46.55 | 48.75 | 46.45 | 48.75 | 48.75 | +3.83% | 19,081,290 | 1.65 |
| Sep 07, 2026 | 46.50 | 46.95 | 46.05 | 46.95 | 46.95 | +1.40% | 9,786,207 | 0.84 |
| Sep 04, 2026 | 45.95 | 46.30 | 45.25 | 46.30 | 46.30 | +0.76% | 7,546,959 | 0.63 |
| Sep 03, 2026 | 45.15 | 46.00 | 45.10 | 45.95 | 45.95 | +1.32% | 13,157,273 | 1.10 |
