The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan · Delayed Price · Currency is TWD 53.40
+0.80 (1.52%)
Nov 13, 2026, 1:30 PM CST
TPE:5876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.30 | 53.70 | 51.90 | 53.40 | 53.40 | 1.52% | 4,583,916 |
| Nov 12, 2026 | 51.60 | 52.70 | 51.00 | 52.60 | 52.60 | 1.54% | 4,479,398 |
| Nov 11, 2026 | 50.40 | 51.80 | 49.95 | 51.80 | 51.80 | 1.57% | 4,756,361 |
| Nov 10, 2026 | 51.30 | 51.90 | 50.40 | 51.00 | 51.00 | -0.78% | 8,652,047 |
| Nov 9, 2026 | 50.30 | 52.00 | 50.30 | 51.40 | 51.40 | 0.78% | 7,178,250 |
| Nov 6, 2026 | 48.35 | 51.90 | 48.15 | 51.00 | 51.00 | -1.35% | 7,630,273 |
| Nov 5, 2026 | 52.10 | 53.20 | 51.30 | 51.70 | 51.70 | -0.19% | 7,272,601 |
| Nov 4, 2026 | 52.40 | 52.70 | 51.20 | 51.80 | 51.80 | -1.52% | 9,743,416 |
| Nov 3, 2026 | 53.40 | 54.20 | 52.20 | 52.60 | 52.60 | -3.13% | 10,566,601 |
| Nov 2, 2026 | 54.70 | 55.00 | 53.50 | 54.30 | 54.30 | -0.37% | 8,463,400 |
| Oct 30, 2026 | 54.50 | 54.50 | 53.70 | 54.50 | 54.50 | - | 6,913,938 |
| Oct 29, 2026 | 53.10 | 54.50 | 52.90 | 54.50 | 54.50 | 1.30% | 4,689,476 |
| Oct 28, 2026 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | -2.89% | 6,214,511 |
| Oct 27, 2026 | 54.60 | 56.50 | 54.60 | 55.40 | 55.40 | 1.47% | 14,007,815 |
| Oct 22, 2026 | 53.00 | 54.70 | 53.00 | 54.60 | 54.60 | 1.49% | 9,544,694 |
| Oct 21, 2026 | 53.50 | 53.90 | 52.70 | 53.80 | 53.80 | 0.19% | 8,018,809 |
| Oct 20, 2026 | 53.50 | 54.50 | 52.50 | 53.70 | 53.70 | -0.74% | 10,694,279 |
| Oct 19, 2026 | 53.60 | 54.80 | 53.60 | 54.10 | 54.10 | -0.37% | 7,562,291 |
| Oct 16, 2026 | 53.40 | 54.80 | 52.80 | 54.30 | 54.30 | 1.69% | 10,154,740 |
| Oct 15, 2026 | 51.90 | 53.50 | 51.50 | 53.40 | 53.40 | 3.29% | 13,297,970 |
| Oct 14, 2026 | 51.40 | 52.00 | 51.10 | 51.70 | 51.70 | -0.39% | 5,827,319 |
| Oct 13, 2026 | 49.80 | 51.90 | 49.80 | 51.90 | 51.90 | 2.98% | 9,741,134 |
| Oct 12, 2026 | 49.50 | 50.80 | 49.50 | 50.40 | 50.40 | 1.51% | 7,011,741 |
| Oct 8, 2026 | 49.60 | 49.80 | 49.10 | 49.65 | 49.65 | 0.30% | 4,975,276 |
| Oct 7, 2026 | 49.00 | 49.50 | 48.45 | 49.50 | 49.50 | 1.43% | 4,928,280 |
| Oct 6, 2026 | 48.55 | 48.85 | 48.30 | 48.80 | 48.80 | 0.31% | 3,118,094 |
| Oct 5, 2026 | 49.65 | 49.65 | 48.55 | 48.65 | 48.65 | -0.61% | 4,716,959 |
| Oct 2, 2026 | 48.10 | 49.00 | 48.10 | 48.95 | 48.95 | 1.14% | 3,661,535 |
| Oct 1, 2026 | 48.95 | 49.10 | 47.90 | 48.40 | 48.40 | -1.53% | 10,364,447 |
| Sep 30, 2026 | 49.30 | 49.40 | 48.75 | 49.15 | 49.15 | 0.61% | 6,919,056 |
| Sep 29, 2026 | 48.95 | 49.35 | 48.55 | 48.85 | 48.85 | -0.20% | 6,497,420 |
| Sep 24, 2026 | 48.75 | 49.00 | 48.55 | 48.95 | 48.95 | -0.61% | 3,026,168 |
| Sep 23, 2026 | 49.70 | 49.90 | 48.90 | 49.25 | 49.25 | -0.91% | 5,067,078 |
| Sep 22, 2026 | 49.45 | 49.70 | 49.05 | 49.70 | 49.70 | 0.91% | 4,559,819 |
| Sep 21, 2026 | 49.45 | 49.60 | 48.85 | 49.25 | 49.25 | -0.40% | 2,967,323 |
| Sep 18, 2026 | 49.80 | 49.80 | 48.65 | 49.45 | 49.45 | -1.00% | 9,848,377 |
| Sep 17, 2026 | 49.75 | 50.00 | 48.85 | 49.95 | 49.95 | 0.40% | 5,654,047 |
| Sep 16, 2026 | 49.90 | 50.00 | 49.15 | 49.75 | 49.75 | -0.10% | 6,229,608 |
| Sep 15, 2026 | 49.85 | 50.00 | 49.30 | 49.80 | 49.80 | -0.20% | 5,625,100 |
| Sep 14, 2026 | 48.25 | 49.95 | 48.25 | 49.90 | 49.90 | 2.57% | 9,082,786 |
| Sep 11, 2026 | 47.10 | 48.75 | 47.10 | 48.65 | 48.65 | 1.57% | 7,005,480 |
| Sep 10, 2026 | 46.90 | 48.05 | 46.90 | 47.90 | 47.90 | 0.84% | 7,098,758 |
| Sep 9, 2026 | 48.25 | 48.60 | 47.20 | 47.50 | 47.50 | -2.56% | 6,283,664 |
| Sep 8, 2026 | 46.55 | 48.75 | 46.45 | 48.75 | 48.75 | 3.83% | 19,081,290 |
| Sep 7, 2026 | 46.50 | 46.95 | 46.05 | 46.95 | 46.95 | 1.40% | 9,786,207 |
| Sep 4, 2026 | 45.95 | 46.30 | 45.25 | 46.30 | 46.30 | 0.76% | 7,546,959 |
| Sep 3, 2026 | 45.15 | 46.00 | 45.10 | 45.95 | 45.95 | 1.32% | 13,157,273 |
| Sep 2, 2026 | 44.80 | 45.35 | 43.95 | 45.35 | 45.35 | 1.91% | 16,001,250 |
| Sep 1, 2026 | 42.60 | 44.65 | 42.60 | 44.50 | 44.50 | 3.73% | 15,575,235 |
| Aug 31, 2026 | 43.15 | 43.15 | 42.50 | 42.90 | 42.90 | -0.58% | 13,923,271 |