The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan
· Delayed Price · Currency is TWD 39.15
+0.55 (1.42%)
Mar 9, 2026, 1:35 PM CST
TPE:5876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.30 | 38.60 | 38.10 | 38.60 | 38.60 | 0.26% | 6,249,291 |
| Mar 5, 2026 | 38.80 | 38.90 | 38.40 | 38.50 | 38.50 | - | 8,837,505 |
| Mar 4, 2026 | 39.10 | 39.20 | 38.50 | 38.50 | 38.50 | -2.04% | 18,235,762 |
| Mar 3, 2026 | 39.40 | 39.40 | 39.20 | 39.30 | 39.30 | -0.51% | 7,286,336 |
| Mar 2, 2026 | 40.15 | 40.15 | 39.50 | 39.50 | 39.50 | -1.62% | 10,319,410 |
| Feb 26, 2026 | 40.35 | 40.50 | 40.05 | 40.15 | 40.15 | -0.74% | 17,778,250 |
| Feb 25, 2026 | 40.35 | 40.50 | 40.20 | 40.45 | 40.45 | 0.50% | 8,085,749 |
| Feb 24, 2026 | 40.45 | 40.60 | 40.15 | 40.25 | 40.25 | -0.98% | 8,160,706 |
| Feb 23, 2026 | 40.50 | 40.85 | 40.40 | 40.65 | 40.65 | 1.25% | 14,119,680 |
| Feb 11, 2026 | 40.60 | 40.70 | 40.10 | 40.15 | 40.15 | -0.86% | 9,606,095 |
| Feb 10, 2026 | 40.35 | 40.55 | 40.25 | 40.50 | 40.50 | 0.50% | 7,730,051 |
| Feb 9, 2026 | 40.10 | 40.35 | 39.90 | 40.30 | 40.30 | 0.88% | 8,699,987 |
| Feb 6, 2026 | 39.65 | 39.95 | 39.60 | 39.95 | 39.95 | - | 3,751,617 |
| Feb 5, 2026 | 39.65 | 39.95 | 39.60 | 39.95 | 39.95 | 1.14% | 4,988,653 |
| Feb 4, 2026 | 39.55 | 39.80 | 39.50 | 39.50 | 39.50 | - | 4,287,931 |
| Feb 3, 2026 | 39.15 | 39.70 | 39.15 | 39.50 | 39.50 | 0.89% | 3,657,826 |
| Feb 2, 2026 | 39.65 | 39.70 | 39.05 | 39.15 | 39.15 | -0.89% | 3,921,652 |
| Jan 30, 2026 | 39.75 | 39.75 | 39.30 | 39.50 | 39.50 | -0.63% | 9,373,345 |
| Jan 29, 2026 | 39.50 | 39.80 | 39.45 | 39.75 | 39.75 | 0.38% | 4,562,240 |
| Jan 28, 2026 | 39.80 | 39.85 | 39.35 | 39.60 | 39.60 | 0.13% | 4,486,400 |
| Jan 27, 2026 | 40.05 | 40.15 | 39.55 | 39.55 | 39.55 | -1.13% | 7,196,680 |
| Jan 26, 2026 | 39.70 | 40.00 | 39.45 | 40.00 | 40.00 | 1.14% | 8,329,408 |
| Jan 23, 2026 | 39.40 | 39.70 | 39.35 | 39.55 | 39.55 | 0.51% | 6,177,178 |
| Jan 22, 2026 | 39.15 | 39.40 | 39.10 | 39.35 | 39.35 | 0.51% | 5,631,570 |
| Jan 21, 2026 | 39.20 | 39.20 | 39.00 | 39.15 | 39.15 | -0.13% | 7,305,869 |
| Jan 20, 2026 | 39.40 | 39.50 | 39.20 | 39.20 | 39.20 | -0.63% | 8,428,837 |
| Jan 19, 2026 | 39.55 | 39.75 | 39.40 | 39.45 | 39.45 | -0.38% | 7,990,414 |
| Jan 16, 2026 | 39.85 | 39.85 | 39.55 | 39.60 | 39.60 | -0.63% | 5,489,670 |
| Jan 15, 2026 | 39.65 | 39.85 | 39.55 | 39.85 | 39.85 | 0.63% | 5,588,218 |
| Jan 14, 2026 | 39.95 | 39.95 | 39.50 | 39.60 | 39.60 | -0.50% | 9,953,678 |
| Jan 13, 2026 | 40.25 | 40.30 | 39.70 | 39.80 | 39.80 | -0.75% | 8,586,724 |
| Jan 12, 2026 | 40.60 | 40.60 | 40.00 | 40.10 | 40.10 | -1.23% | 11,200,750 |
| Jan 9, 2026 | 40.60 | 40.75 | 40.30 | 40.60 | 40.60 | - | 5,338,672 |
| Jan 8, 2026 | 40.30 | 40.65 | 40.25 | 40.60 | 40.60 | 0.87% | 6,842,729 |
| Jan 7, 2026 | 40.50 | 40.50 | 40.05 | 40.25 | 40.25 | -0.62% | 10,026,650 |
| Jan 6, 2026 | 40.65 | 40.80 | 40.20 | 40.50 | 40.50 | -0.61% | 8,753,890 |
| Jan 5, 2026 | 40.75 | 40.90 | 40.55 | 40.75 | 40.75 | -0.12% | 6,891,595 |
| Jan 2, 2026 | 40.60 | 40.95 | 40.55 | 40.80 | 40.80 | 0.49% | 4,209,511 |
| Dec 31, 2025 | 40.65 | 40.90 | 40.60 | 40.60 | 40.60 | -0.49% | 3,942,982 |
| Dec 30, 2025 | 40.65 | 40.80 | 40.55 | 40.80 | 40.80 | 0.25% | 3,212,214 |
| Dec 29, 2025 | 40.65 | 40.85 | 40.45 | 40.70 | 40.70 | 0.25% | 4,926,567 |
| Dec 26, 2025 | 40.70 | 40.85 | 40.60 | 40.60 | 40.60 | -0.25% | 2,997,408 |
| Dec 24, 2025 | 41.30 | 41.30 | 40.60 | 40.70 | 40.70 | -1.45% | 5,270,463 |
| Dec 23, 2025 | 41.20 | 41.45 | 41.05 | 41.30 | 41.30 | 0.24% | 6,868,310 |
| Dec 22, 2025 | 41.15 | 41.55 | 41.00 | 41.20 | 41.20 | 0.12% | 8,470,556 |
| Dec 19, 2025 | 40.00 | 41.15 | 40.00 | 41.15 | 41.15 | 2.75% | 91,151,830 |
| Dec 18, 2025 | 40.30 | 40.50 | 39.95 | 40.05 | 40.05 | -0.74% | 8,694,731 |
| Dec 17, 2025 | 40.30 | 40.90 | 40.30 | 40.35 | 40.35 | - | 10,447,310 |
| Dec 16, 2025 | 39.85 | 40.40 | 39.85 | 40.35 | 40.35 | 0.50% | 9,637,438 |
| Dec 15, 2025 | 39.70 | 40.30 | 39.65 | 40.15 | 40.15 | 0.25% | 6,439,084 |
| Dec 12, 2025 | 40.05 | 40.40 | 39.95 | 40.05 | 40.05 | 0.50% | 6,726,013 |
| Dec 11, 2025 | 39.70 | 39.90 | 39.50 | 39.85 | 39.85 | 0.38% | 7,332,163 |
| Dec 10, 2025 | 39.55 | 39.70 | 39.55 | 39.70 | 39.70 | 0.38% | 3,212,270 |
| Dec 9, 2025 | 39.70 | 39.85 | 39.35 | 39.55 | 39.55 | -0.38% | 4,928,367 |
| Dec 8, 2025 | 39.30 | 39.85 | 39.15 | 39.70 | 39.70 | 0.76% | 9,458,028 |
| Dec 5, 2025 | 39.30 | 39.45 | 39.20 | 39.40 | 39.40 | -0.13% | 3,773,374 |
| Dec 4, 2025 | 39.40 | 39.50 | 39.25 | 39.45 | 39.45 | 0.13% | 5,785,225 |
| Dec 3, 2025 | 39.30 | 39.50 | 39.10 | 39.40 | 39.40 | 0.25% | 4,265,324 |
| Dec 2, 2025 | 39.05 | 39.30 | 39.00 | 39.30 | 39.30 | 0.77% | 3,493,925 |
| Dec 1, 2025 | 39.05 | 39.20 | 39.00 | 39.00 | 39.00 | -0.26% | 7,308,587 |
| Nov 28, 2025 | 39.25 | 39.35 | 39.05 | 39.10 | 39.10 | -0.76% | 7,217,780 |
| Nov 27, 2025 | 39.25 | 39.40 | 39.10 | 39.40 | 39.40 | 0.13% | 9,446,883 |
| Nov 26, 2025 | 39.80 | 39.85 | 39.30 | 39.35 | 39.35 | -0.38% | 8,201,671 |
| Nov 25, 2025 | 40.50 | 40.50 | 39.50 | 39.50 | 39.50 | -2.95% | 13,795,270 |
| Nov 24, 2025 | 40.00 | 40.85 | 39.90 | 40.70 | 40.70 | 1.75% | 15,659,870 |
| Nov 21, 2025 | 39.65 | 40.10 | 39.40 | 40.00 | 40.00 | 0.88% | 9,825,046 |
| Nov 20, 2025 | 39.35 | 39.75 | 39.20 | 39.65 | 39.65 | 0.51% | 5,664,932 |
| Nov 19, 2025 | 39.60 | 39.60 | 39.15 | 39.45 | 39.45 | 0.13% | 6,926,700 |
| Nov 18, 2025 | 39.10 | 39.45 | 39.00 | 39.40 | 39.40 | - | 8,066,264 |
| Nov 17, 2025 | 39.30 | 39.65 | 39.05 | 39.40 | 39.40 | 0.25% | 7,280,655 |
| Nov 14, 2025 | 39.25 | 39.65 | 39.20 | 39.30 | 39.30 | 0.26% | 6,099,937 |
| Nov 13, 2025 | 39.25 | 39.55 | 39.20 | 39.20 | 39.20 | -0.13% | 7,245,577 |
| Nov 12, 2025 | 39.40 | 39.60 | 39.25 | 39.25 | 39.25 | 0.13% | 6,792,695 |
| Nov 11, 2025 | 39.40 | 39.40 | 39.15 | 39.20 | 39.20 | 0.13% | 4,172,250 |
| Nov 10, 2025 | 39.50 | 39.60 | 39.15 | 39.15 | 39.15 | -0.76% | 5,868,503 |
| Nov 7, 2025 | 39.60 | 39.70 | 39.40 | 39.45 | 39.45 | -0.13% | 4,423,647 |
| Nov 6, 2025 | 39.65 | 39.90 | 39.50 | 39.50 | 39.50 | -0.63% | 7,813,277 |
| Nov 5, 2025 | 39.75 | 39.85 | 39.45 | 39.75 | 39.75 | -0.13% | 4,189,318 |
| Nov 4, 2025 | 39.50 | 39.95 | 39.45 | 39.80 | 39.80 | 0.76% | 4,406,761 |
| Nov 3, 2025 | 39.70 | 39.70 | 39.40 | 39.50 | 39.50 | -0.25% | 3,314,920 |
| Oct 31, 2025 | 39.85 | 39.85 | 39.40 | 39.60 | 39.60 | -0.50% | 5,334,422 |
| Oct 30, 2025 | 39.95 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 5,673,017 |
| Oct 29, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -0.62% | 6,657,023 |
| Oct 28, 2025 | 41.15 | 41.15 | 40.25 | 40.25 | 40.25 | -1.59% | 6,476,081 |
| Oct 27, 2025 | 41.35 | 41.40 | 40.70 | 40.90 | 40.90 | -1.09% | 6,019,118 |
| Oct 23, 2025 | 40.80 | 41.40 | 40.80 | 41.35 | 41.35 | 0.98% | 3,953,459 |
| Oct 22, 2025 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 0.86% | 2,700,657 |
| 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 |