The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan · Delayed Price · Currency is TWD 43.50
+0.50 (1.16%)
Aug 1, 2025, 2:36 PM CST
TPE:5876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.55 | 43.15 | 42.55 | 43.15 | - | 0.35% | 466,617 |
| Jul 31, 2025 | 43.30 | 43.35 | 42.90 | 43.00 | 43.00 | -1.60% | 3,531,042 |
| Jul 30, 2025 | 43.55 | 43.80 | 43.45 | 43.70 | 43.70 | 0.46% | 2,678,971 |
| Jul 29, 2025 | 43.50 | 43.85 | 43.40 | 43.50 | 43.50 | - | 2,062,112 |
| Jul 28, 2025 | 44.25 | 44.40 | 43.50 | 43.50 | 43.50 | -1.69% | 3,683,841 |
| Jul 25, 2025 | 43.90 | 44.25 | 43.80 | 44.25 | 44.25 | 0.68% | 1,619,928 |
| Jul 24, 2025 | 44.30 | 44.35 | 43.90 | 43.95 | 43.95 | -1.12% | 1,923,510 |
| Jul 23, 2025 | 44.65 | 44.65 | 44.15 | 44.45 | 44.45 | 0.34% | 2,703,437 |
| Jul 22, 2025 | 44.30 | 44.45 | 44.00 | 44.30 | 44.30 | 0.23% | 4,040,692 |
| Jul 21, 2025 | 44.90 | 45.20 | 44.20 | 44.20 | 44.20 | -1.56% | 3,727,017 |
| Jul 18, 2025 | 44.95 | 45.10 | 44.65 | 44.90 | 44.90 | 0.67% | 3,199,304 |
| Jul 17, 2025 | 44.95 | 45.30 | 44.60 | 44.60 | 44.60 | -1.11% | 3,843,205 |
| Jul 16, 2025 | 45.00 | 45.10 | 44.70 | 45.10 | 45.10 | -0.11% | 3,697,627 |
| Jul 15, 2025 | 45.50 | 45.80 | 44.80 | 45.15 | 45.15 | -1.42% | 5,086,147 |
| Jul 14, 2025 | 45.90 | 45.95 | 45.55 | 45.80 | 45.80 | -0.22% | 2,853,163 |
| Jul 11, 2025 | 45.95 | 46.45 | 45.75 | 45.90 | 45.90 | - | 3,528,622 |
| Jul 10, 2025 | 45.85 | 46.40 | 45.65 | 45.90 | 45.90 | -0.11% | 3,892,975 |
| Jul 9, 2025 | 46.10 | 46.45 | 45.90 | 45.95 | 45.95 | -0.86% | 3,036,395 |
| Jul 8, 2025 | 46.85 | 46.90 | 46.15 | 46.35 | 46.35 | -0.22% | 3,638,043 |
| Jul 7, 2025 | 46.10 | 46.70 | 46.00 | 46.45 | 46.45 | 0.43% | 4,830,311 |
| Jul 4, 2025 | 46.65 | 46.80 | 46.10 | 46.25 | 46.25 | -1.49% | 4,280,786 |
| Jul 3, 2025 | 46.30 | 46.95 | 46.30 | 46.95 | 46.95 | 0.54% | 6,304,283 |
| Jul 2, 2025 | 45.55 | 46.70 | 45.55 | 46.70 | 46.70 | 1.19% | 5,253,485 |
| Jul 1, 2025 | 45.15 | 46.50 | 44.85 | 46.15 | 46.15 | -0.54% | 11,667,485 |
| Jun 30, 2025 | 46.95 | 47.20 | 46.40 | 46.40 | 44.60 | -1.17% | 14,375,400 |
| Jun 27, 2025 | 47.45 | 47.50 | 46.75 | 46.95 | 45.13 | -1.16% | 11,050,746 |
| Jun 26, 2025 | 46.85 | 47.50 | 46.70 | 47.50 | 45.66 | 1.28% | 15,401,685 |
| Jun 25, 2025 | 47.50 | 47.50 | 46.55 | 46.90 | 45.08 | -1.26% | 12,380,782 |
| Jun 24, 2025 | 47.15 | 47.50 | 46.85 | 47.50 | 45.66 | 1.06% | 13,855,663 |
| Jun 23, 2025 | 46.50 | 47.00 | 46.30 | 47.00 | 45.18 | -0.42% | 9,870,555 |
| Jun 20, 2025 | 46.35 | 47.20 | 46.30 | 47.20 | 45.37 | 1.40% | 13,701,147 |
| Jun 19, 2025 | 46.45 | 46.75 | 46.15 | 46.55 | 44.74 | -0.32% | 9,499,928 |
| Jun 18, 2025 | 46.95 | 47.00 | 46.00 | 46.70 | 44.89 | -0.64% | 12,868,994 |
| Jun 17, 2025 | 47.20 | 47.20 | 46.50 | 47.00 | 45.18 | 0.11% | 10,000,166 |
| Jun 16, 2025 | 46.35 | 47.25 | 46.35 | 46.95 | 45.13 | 0.64% | 5,543,200 |
| Jun 13, 2025 | 45.70 | 46.65 | 45.70 | 46.65 | 44.84 | 0.76% | 7,662,156 |
| Jun 12, 2025 | 46.10 | 46.50 | 46.00 | 46.30 | 44.50 | 0.43% | 4,259,725 |
| Jun 11, 2025 | 46.45 | 46.45 | 45.80 | 46.10 | 44.31 | -0.22% | 4,756,260 |
| Jun 10, 2025 | 46.70 | 46.80 | 46.20 | 46.20 | 44.41 | -1.28% | 5,028,277 |
| Jun 9, 2025 | 46.90 | 47.20 | 46.40 | 46.80 | 44.98 | -0.32% | 3,353,989 |
| Jun 6, 2025 | 46.35 | 47.10 | 46.35 | 46.95 | 45.13 | 1.29% | 3,750,188 |
| Jun 5, 2025 | 46.35 | 46.80 | 46.25 | 46.35 | 44.55 | -0.32% | 3,276,301 |
| Jun 4, 2025 | 45.65 | 46.50 | 45.65 | 46.50 | 44.70 | 1.86% | 13,063,669 |
| Jun 3, 2025 | 46.00 | 46.15 | 45.50 | 45.65 | 43.88 | -0.87% | 18,897,990 |
| Jun 2, 2025 | 46.65 | 46.65 | 45.05 | 46.05 | 44.26 | -1.07% | 24,305,625 |
| May 29, 2025 | 46.95 | 46.95 | 46.20 | 46.55 | 44.74 | 0.11% | 35,682,239 |
| May 28, 2025 | 47.25 | 47.45 | 46.15 | 46.50 | 44.70 | -2.11% | 16,924,498 |
| May 27, 2025 | 46.25 | 47.50 | 46.25 | 47.50 | 45.66 | 0.85% | 19,421,568 |
| May 26, 2025 | 46.90 | 47.10 | 46.10 | 47.10 | 45.27 | 0.86% | 14,450,940 |
| May 23, 2025 | 46.55 | 46.90 | 46.15 | 46.70 | 44.89 | -0.21% | 9,496,913 |