The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan
· Delayed Price · Currency is TWD 39.40
-0.05 (-0.13%)
At close: Dec 5, 2025
TPE:5876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,777,645 |
| 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% | 13,795,271 |
| Nov 24, 2025 | 40.00 | 40.85 | 39.90 | 40.70 | 40.70 | 1.75% | 15,659,875 |
| 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 |
| Sep 30, 2025 | 42.15 | 42.20 | 41.75 | 42.05 | 42.05 | 0.84% | 4,345,602 |
| 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 |
| Aug 12, 2025 | 43.90 | 44.40 | 43.90 | 44.40 | 44.40 | 0.45% | 3,142,030 |
| Aug 11, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 0.23% | 1,390,560 |
| Aug 8, 2025 | 43.90 | 44.25 | 43.85 | 44.10 | 44.10 | 0.11% | 1,563,085 |
| Aug 7, 2025 | 44.30 | 44.40 | 43.95 | 44.05 | 44.05 | -0.45% | 2,164,712 |
| Aug 6, 2025 | 43.70 | 44.25 | 43.70 | 44.25 | 44.25 | 0.91% | 2,248,111 |
| Aug 5, 2025 | 44.25 | 44.45 | 43.75 | 43.85 | 43.85 | -1.02% | 2,596,122 |
| Aug 4, 2025 | 43.15 | 44.35 | 43.10 | 44.30 | 44.30 | 1.84% | 2,703,088 |
| Aug 1, 2025 | 42.55 | 43.85 | 42.55 | 43.50 | 43.50 | 1.16% | 2,609,948 |
| Jul 31, 2025 | 43.30 | 43.35 | 42.90 | 43.00 | 43.00 | -1.60% | 3,531,226 |
| 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 |