The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan · Delayed Price · Currency is TWD 41.35
+0.40 (0.98%)
Oct 23, 2025, 2:38 PM CST
TPE:5876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.80 | 41.40 | 40.80 | 41.30 | 41.30 | 0.85% | 3,172,040 |
| Oct 22, 2025 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 0.86% | 2,695,500 |
| Oct 21, 2025 | 40.95 | 41.15 | 40.50 | 40.60 | 40.60 | -0.12% | 5,312,140 |
| Oct 20, 2025 | 40.95 | 41.15 | 40.60 | 40.65 | 40.65 | -0.73% | 5,093,673 |
| Oct 17, 2025 | 41.00 | 41.25 | 40.95 | 40.95 | 40.95 | 0.12% | 4,384,199 |
| Oct 16, 2025 | 41.40 | 41.55 | 40.90 | 40.90 | 40.90 | -1.09% | 4,531,548 |
| Oct 15, 2025 | 41.40 | 41.65 | 41.30 | 41.35 | 41.35 | -0.12% | 3,931,463 |
| Oct 14, 2025 | 41.10 | 41.70 | 41.10 | 41.40 | 41.40 | 0.61% | 4,761,323 |
| Oct 13, 2025 | 41.20 | 41.40 | 40.90 | 41.15 | 41.15 | -1.20% | 5,766,210 |
| Oct 9, 2025 | 41.55 | 41.75 | 41.30 | 41.65 | 41.65 | 0.24% | 3,467,613 |
| Oct 8, 2025 | 41.60 | 41.85 | 41.50 | 41.55 | 41.55 | 0.12% | 1,878,718 |
| Oct 7, 2025 | 41.40 | 41.90 | 41.20 | 41.50 | 41.50 | 0.24% | 3,407,679 |
| Oct 3, 2025 | 41.65 | 41.75 | 41.35 | 41.40 | 41.40 | -0.72% | 2,108,321 |
| Oct 2, 2025 | 41.65 | 42.00 | 41.50 | 41.70 | 41.70 | 0.36% | 2,693,434 |
| Oct 1, 2025 | 41.95 | 42.00 | 41.50 | 41.55 | 41.55 | -1.19% | 3,190,069 |
| Sep 30, 2025 | 42.15 | 42.20 | 41.75 | 42.05 | 42.05 | 0.84% | 4,345,602 |
| Sep 29, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Sep 26, 2025 | 42.20 | 42.20 | 41.60 | 41.70 | 41.70 | -1.07% | 3,960,470 |
| Sep 25, 2025 | 42.40 | 42.45 | 42.05 | 42.15 | 42.15 | -0.35% | 5,679,764 |
| Sep 24, 2025 | 41.90 | 42.30 | 41.85 | 42.30 | 42.30 | 0.71% | 6,026,784 |
| Sep 23, 2025 | 41.80 | 42.00 | 41.55 | 42.00 | 42.00 | - | 6,141,274 |
| Sep 22, 2025 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | -0.47% | 6,269,552 |
| Sep 19, 2025 | 41.40 | 42.20 | 41.15 | 42.20 | 42.20 | 1.93% | 9,816,355 |
| Sep 18, 2025 | 41.60 | 41.75 | 41.15 | 41.40 | 41.40 | -0.24% | 4,414,089 |
| Sep 17, 2025 | 41.55 | 41.65 | 41.40 | 41.50 | 41.50 | -0.24% | 4,204,025 |
| Sep 16, 2025 | 41.25 | 41.60 | 41.20 | 41.60 | 41.60 | 0.97% | 3,252,448 |
| Sep 15, 2025 | 41.50 | 41.70 | 41.15 | 41.20 | 41.20 | -0.72% | 6,066,783 |
| Sep 12, 2025 | 41.55 | 41.70 | 41.30 | 41.50 | 41.50 | - | 4,593,221 |
| Sep 11, 2025 | 41.05 | 41.50 | 40.85 | 41.50 | 41.50 | 0.97% | 6,264,034 |
| Sep 10, 2025 | 41.20 | 41.25 | 40.80 | 41.10 | 41.10 | -0.36% | 5,729,912 |
| Sep 9, 2025 | 41.15 | 41.25 | 40.70 | 41.25 | 41.25 | 1.23% | 5,421,969 |
| Sep 8, 2025 | 41.20 | 41.45 | 40.75 | 40.75 | 40.75 | -1.33% | 5,625,555 |
| Sep 5, 2025 | 41.30 | 41.65 | 41.20 | 41.30 | 41.30 | - | 2,757,114 |
| Sep 4, 2025 | 41.40 | 41.40 | 41.15 | 41.30 | 41.30 | - | 2,658,225 |
| Sep 3, 2025 | 41.20 | 41.45 | 41.05 | 41.30 | 41.30 | 0.12% | 2,571,800 |
| Sep 2, 2025 | 41.10 | 41.45 | 41.10 | 41.25 | 41.25 | 0.36% | 3,495,365 |
| Sep 1, 2025 | 41.00 | 41.50 | 40.85 | 41.10 | 41.10 | 0.24% | 2,606,613 |
| Aug 29, 2025 | 41.15 | 41.30 | 41.00 | 41.00 | 41.00 | -0.36% | 4,094,952 |
| Aug 28, 2025 | 41.45 | 41.55 | 40.85 | 41.15 | 41.15 | -0.96% | 5,382,955 |
| Aug 27, 2025 | 41.40 | 41.75 | 41.40 | 41.55 | 41.55 | - | 2,228,679 |
| Aug 26, 2025 | 42.10 | 42.10 | 41.55 | 41.55 | 41.55 | -1.77% | 6,927,232 |
| Aug 25, 2025 | 42.60 | 42.70 | 42.10 | 42.30 | 42.30 | -0.35% | 2,581,233 |
| Aug 22, 2025 | 42.80 | 42.85 | 42.20 | 42.45 | 42.45 | -1.16% | 4,213,786 |
| Aug 21, 2025 | 43.55 | 43.70 | 42.90 | 42.95 | 42.95 | -1.15% | 3,525,216 |
| Aug 20, 2025 | 43.85 | 43.85 | 42.80 | 43.45 | 43.45 | -0.34% | 5,657,271 |
| Aug 19, 2025 | 44.35 | 44.40 | 43.35 | 43.60 | 43.60 | -3.00% | 4,327,064 |
| Aug 18, 2025 | 44.10 | 44.95 | 44.10 | 44.95 | 44.95 | 1.81% | 3,147,474 |
| Aug 15, 2025 | 44.60 | 44.65 | 44.15 | 44.15 | 44.15 | -1.01% | 2,192,395 |
| Aug 14, 2025 | 44.85 | 44.95 | 44.55 | 44.60 | 44.60 | -0.22% | 2,745,332 |
| Aug 13, 2025 | 44.65 | 44.80 | 44.40 | 44.70 | 44.70 | 0.68% | 2,822,381 |