Shanghai Commercial & Savings Bank, Ltd. 5876
TWSE · Taiwan · Finance
TWD 48.95+0.55 (+1.14%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.95 | +1.14% | TWD 48.10 | TWD 49.00 | TWD 48.10 | 3.66M |
| 2026-10-01 | TWD 48.40 | -1.53% | TWD 48.95 | TWD 49.10 | TWD 47.90 | 10.33M |
| 2026-09-30 | TWD 49.15 | +0.61% | TWD 49.30 | TWD 49.40 | TWD 48.75 | 6.90M |
| 2026-09-29 | TWD 48.85 | -0.20% | TWD 48.95 | TWD 49.35 | TWD 48.55 | 6.47M |
| 2026-09-24 | TWD 48.95 | -0.61% | TWD 48.75 | TWD 49.00 | TWD 48.55 | 3.00M |
| 2026-09-23 | TWD 49.25 | -0.91% | TWD 49.70 | TWD 49.90 | TWD 48.90 | 5.04M |
| 2026-09-22 | TWD 49.70 | +0.91% | TWD 49.45 | TWD 49.70 | TWD 49.05 | 4.53M |
| 2026-09-21 | TWD 49.25 | -0.40% | TWD 49.45 | TWD 49.60 | TWD 48.85 | 2.95M |
| 2026-09-18 | TWD 49.45 | -1.00% | TWD 49.80 | TWD 49.80 | TWD 48.65 | 9.81M |
| 2026-09-17 | TWD 49.95 | +0.40% | TWD 49.75 | TWD 50.00 | TWD 48.85 | 5.65M |
| 2026-09-16 | TWD 49.75 | -0.10% | TWD 49.90 | TWD 50.00 | TWD 49.15 | 6.21M |
| 2026-09-15 | TWD 49.80 | -0.20% | TWD 49.85 | TWD 50.00 | TWD 49.30 | 5.60M |
| 2026-09-14 | TWD 49.90 | +2.57% | TWD 48.25 | TWD 49.95 | TWD 48.25 | 9.01M |
| 2026-09-11 | TWD 48.65 | +1.57% | TWD 47.10 | TWD 48.75 | TWD 47.10 | 6.95M |
| 2026-09-10 | TWD 47.90 | +0.84% | TWD 46.90 | TWD 48.05 | TWD 46.90 | 7.07M |
| 2026-09-09 | TWD 47.50 | -2.56% | TWD 48.25 | TWD 48.60 | TWD 47.20 | 6.22M |
| 2026-09-08 | TWD 48.75 | +3.83% | TWD 46.55 | TWD 48.75 | TWD 46.45 | 18.95M |
| 2026-09-07 | TWD 46.95 | +1.40% | TWD 46.50 | TWD 46.95 | TWD 46.05 | 9.73M |
| 2026-09-04 | TWD 46.30 | +0.76% | TWD 45.95 | TWD 46.30 | TWD 45.25 | 7.51M |
| 2026-09-03 | TWD 45.95 | +1.32% | TWD 45.15 | TWD 46.00 | TWD 45.10 | 13.10M |
| 2026-09-02 | TWD 45.35 | +1.91% | TWD 44.80 | TWD 45.35 | TWD 43.95 | 15.96M |
| 2026-09-01 | TWD 44.50 | +3.73% | TWD 42.60 | TWD 44.65 | TWD 42.60 | 15.52M |
| 2026-08-31 | TWD 42.90 | -0.58% | TWD 43.15 | TWD 43.15 | TWD 42.50 | 13.87M |
| 2026-08-28 | TWD 43.15 | +0.23% | TWD 42.95 | TWD 43.65 | TWD 42.90 | 7.21M |
| 2026-08-27 | TWD 43.05 | -0.58% | TWD 43.70 | TWD 43.70 | TWD 43.00 | 4.65M |
| 2026-08-26 | TWD 43.30 | -1.03% | TWD 43.60 | TWD 44.00 | TWD 43.15 | 4.67M |
| 2026-08-25 | TWD 43.75 | +0.81% | TWD 43.30 | TWD 43.95 | TWD 43.30 | 3.52M |
| 2026-08-24 | TWD 43.40 | -1.70% | TWD 44.10 | TWD 44.35 | TWD 43.40 | 4.00M |
| 2026-08-21 | TWD 44.15 | +1.15% | TWD 43.50 | TWD 44.15 | TWD 43.40 | 6.43M |
| 2026-08-20 | TWD 43.65 | +0.34% | TWD 43.50 | TWD 43.90 | TWD 43.05 | 7.31M |
| 2026-08-19 | TWD 43.50 | +0.69% | TWD 42.85 | TWD 43.55 | TWD 42.35 | 7.33M |
| 2026-08-18 | TWD 43.20 | +2.25% | TWD 42.45 | TWD 43.20 | TWD 42.25 | 6.56M |
| 2026-08-17 | TWD 42.25 | -0.24% | TWD 42.10 | TWD 42.55 | TWD 41.90 | 7.17M |
| 2026-08-14 | TWD 42.35 | +0.24% | TWD 42.40 | TWD 42.45 | TWD 41.65 | 6.43M |
| 2026-08-13 | TWD 42.25 | -1.40% | TWD 43.10 | TWD 43.10 | TWD 42.05 | 8.21M |
| 2026-08-12 | TWD 42.85 | -0.58% | TWD 43.10 | TWD 43.10 | TWD 42.60 | 4.31M |
| 2026-08-11 | TWD 43.10 | -0.58% | TWD 43.15 | TWD 43.55 | TWD 42.70 | 4.55M |
| 2026-08-10 | TWD 43.35 | -0.23% | TWD 43.75 | TWD 43.75 | TWD 42.90 | 6.85M |
| 2026-08-07 | TWD 43.45 | 0.00% | TWD 43.25 | TWD 43.65 | TWD 43.15 | 3.76M |
| 2026-08-06 | TWD 43.45 | -1.59% | TWD 43.65 | TWD 44.40 | TWD 43.15 | 8.02M |
| 2026-08-05 | TWD 44.15 | 0.00% | TWD 44.50 | TWD 44.50 | TWD 43.65 | 6.48M |
| 2026-08-04 | TWD 44.15 | -1.12% | TWD 43.85 | TWD 45.00 | TWD 43.85 | 8.38M |
| 2026-08-03 | TWD 44.65 | -1.76% | TWD 44.70 | TWD 45.35 | TWD 44.50 | 8.58M |
| 2026-07-31 | TWD 45.45 | +1.45% | TWD 44.80 | TWD 45.70 | TWD 44.80 | 17.56M |
| 2026-07-30 | TWD 44.80 | +1.01% | TWD 44.40 | TWD 45.00 | TWD 43.90 | 15.38M |
| 2026-07-29 | TWD 44.35 | +1.03% | TWD 44.00 | TWD 44.60 | TWD 43.60 | 17.27M |
| 2026-07-28 | TWD 43.90 | -5.66% | TWD 44.50 | TWD 44.75 | TWD 43.70 | 17.17M |
| 2026-07-27 | TWD 46.53 | +1.84% | TWD 45.84 | TWD 46.63 | TWD 45.79 | 23.25M |
| 2026-07-24 | TWD 45.69 | +3.01% | TWD 43.91 | TWD 45.74 | TWD 43.91 | 21.85M |
| 2026-07-23 | TWD 44.36 | -0.44% | TWD 44.55 | TWD 44.65 | TWD 43.86 | 17.71M |
| 2026-07-22 | TWD 44.55 | -1.42% | TWD 45.20 | TWD 45.84 | TWD 44.55 | 14.87M |
| 2026-07-21 | TWD 45.20 | +0.22% | TWD 45.05 | TWD 46.04 | TWD 45.05 | 17.32M |
| 2026-07-20 | TWD 45.10 | +0.77% | TWD 45.25 | TWD 45.59 | TWD 44.80 | 20.97M |
| 2026-07-17 | TWD 44.75 | +0.56% | TWD 44.46 | TWD 45.20 | TWD 44.31 | 24.75M |
| 2026-07-16 | TWD 44.50 | +0.78% | TWD 44.16 | TWD 44.90 | TWD 44.01 | 13.10M |
| 2026-07-15 | TWD 44.16 | -0.22% | TWD 44.26 | TWD 44.70 | TWD 44.01 | 12.74M |
| 2026-07-14 | TWD 44.26 | +1.25% | TWD 43.96 | TWD 44.26 | TWD 43.12 | 17.38M |
| 2026-07-13 | TWD 43.71 | +3.15% | TWD 42.77 | TWD 43.96 | TWD 42.72 | 26.12M |
| 2026-07-10 | TWD 42.38 | 0.00% | TWD 42.38 | TWD 42.38 | TWD 42.38 | 0 |
| 2026-07-09 | TWD 42.38 | +0.59% | TWD 42.08 | TWD 42.52 | TWD 41.88 | 10.01M |
| 2026-07-08 | TWD 42.13 | +0.35% | TWD 41.98 | TWD 42.13 | TWD 41.68 | 7.19M |
| 2026-07-07 | TWD 41.98 | +1.68% | TWD 41.29 | TWD 42.18 | TWD 41.29 | 11.13M |
| 2026-07-06 | TWD 41.29 | -0.71% | TWD 41.58 | TWD 41.78 | TWD 41.29 | 7.84M |
| 2026-07-03 | TWD 41.58 | +0.36% | TWD 41.14 | TWD 42.08 | TWD 41.14 | 6.65M |
| 2026-07-02 | TWD 41.44 | -1.30% | TWD 41.73 | TWD 42.33 | TWD 41.44 | 7.82M |
| 2026-07-01 | TWD 41.98 | -0.70% | TWD 41.98 | TWD 42.38 | TWD 41.83 | 6.51M |
| 2026-06-30 | TWD 42.28 | -0.23% | TWD 42.33 | TWD 42.38 | TWD 41.78 | 14.23M |
| 2026-06-29 | TWD 42.38 | +0.94% | TWD 41.98 | TWD 42.38 | TWD 41.44 | 13.03M |
| 2026-06-26 | TWD 41.98 | +0.95% | TWD 41.19 | TWD 41.98 | TWD 40.99 | 16.36M |
| 2026-06-25 | TWD 41.58 | +1.08% | TWD 41.14 | TWD 41.83 | TWD 40.94 | 13.56M |
| 2026-06-24 | TWD 41.14 | -0.60% | TWD 41.39 | TWD 41.44 | TWD 40.79 | 17.61M |
| 2026-06-23 | TWD 41.39 | +0.84% | TWD 41.09 | TWD 41.49 | TWD 40.79 | 16.85M |
| 2026-06-22 | TWD 41.04 | -2.47% | TWD 42.13 | TWD 42.23 | TWD 40.99 | 23.69M |
| 2026-06-18 | TWD 42.08 | -0.70% | TWD 42.28 | TWD 42.82 | TWD 42.08 | 13.72M |
| 2026-06-17 | TWD 42.38 | +0.47% | TWD 42.03 | TWD 42.87 | TWD 41.98 | 12.16M |
| 2026-06-16 | TWD 42.18 | -0.70% | TWD 42.87 | TWD 42.87 | TWD 42.08 | 13.44M |
| 2026-06-15 | TWD 42.48 | +0.94% | TWD 42.57 | TWD 43.07 | TWD 42.18 | 13.18M |
| 2026-06-12 | TWD 42.08 | +1.19% | TWD 41.88 | TWD 42.33 | TWD 41.73 | 8.44M |
| 2026-06-11 | TWD 41.58 | -0.12% | TWD 41.58 | TWD 41.58 | TWD 41.04 | 13.75M |
| 2026-06-10 | TWD 41.63 | -1.41% | TWD 41.83 | TWD 42.18 | TWD 41.29 | 13.62M |
| 2026-06-09 | TWD 42.23 | +6.23% | TWD 40.00 | TWD 42.38 | TWD 40.00 | 31.17M |
| 2026-06-08 | TWD 39.75 | -1.47% | TWD 39.80 | TWD 40.10 | TWD 39.46 | 9.25M |
| 2026-06-05 | TWD 40.35 | 0.00% | TWD 40.35 | TWD 40.69 | TWD 39.95 | 10.65M |
| 2026-06-04 | TWD 40.35 | -0.12% | TWD 40.45 | TWD 41.24 | TWD 40.35 | 13.10M |
| 2026-06-03 | TWD 40.40 | -0.49% | TWD 40.59 | TWD 40.79 | TWD 40.25 | 13.77M |
| 2026-06-02 | TWD 40.59 | +3.02% | TWD 39.41 | TWD 40.59 | TWD 39.36 | 22.44M |
| 2026-06-01 | TWD 39.41 | +0.13% | TWD 39.11 | TWD 39.60 | TWD 38.81 | 13.55M |
| 2026-05-29 | TWD 39.36 | +2.85% | TWD 38.66 | TWD 39.36 | TWD 38.42 | 23.39M |
| 2026-05-28 | TWD 38.27 | -2.03% | TWD 39.31 | TWD 39.31 | TWD 38.27 | 16.23M |
| 2026-05-27 | TWD 39.06 | 0.00% | TWD 39.11 | TWD 39.21 | TWD 38.76 | 14.95M |