Shanghai Commercial & Savings Bank Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	45.787	46.294	45.686	46.192	42.294	2,745,604
2021-11-12	45.584	45.787	45.433	45.787	41.923	2,629,633
2021-11-11	45.433	45.534	45.230	45.483	41.645	1,267,271
2021-11-10	45.534	45.534	45.129	45.281	41.459	1,486,229
2021-11-09	45.281	45.584	44.825	45.534	41.691	1,812,255
2021-11-08	45.179	45.483	44.875	45.129	41.320	1,481,658
2021-11-05	44.369	45.179	44.369	45.179	41.366	1,584,778
2021-11-04	44.825	44.977	44.673	44.723	40.949	1,224,579
2021-11-03	44.571	44.926	44.369	44.571	40.810	1,887,100
2021-11-02	45.078	45.483	44.571	44.977	41.181	2,235,593
2021-11-01	44.571	44.926	44.571	44.875	41.088	1,497,987
2021-10-29	44.774	44.977	44.420	44.571	40.810	3,733,417
2021-10-28	45.584	45.635	44.875	44.977	41.181	1,194,025
2021-10-27	45.027	45.635	45.027	45.483	41.645	2,506,670
2021-10-26	45.129	45.584	45.078	45.483	41.645	4,343,195
2021-10-25	44.673	45.483	44.673	45.179	41.366	1,618,781
2021-10-22	45.382	45.483	44.977	44.977	41.181	750,050
2021-10-21	45.483	45.838	45.281	45.382	41.552	4,333,798
2021-10-20	45.129	45.534	44.926	45.534	41.691	2,198,216
2021-10-19	45.179	45.433	44.774	45.129	41.320	2,181,953
2021-10-18	44.521	45.483	44.521	45.027	41.227	1,716,966
2021-10-15	44.166	45.078	44.166	45.027	41.227	2,391,245
2021-10-14	44.571	44.723	44.217	44.268	40.532	1,258,645

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.