The Shanghai Commercial & Savings Bank, Ltd. (TPE:5876)
Taiwan
· Delayed Price · Currency is TWD 39.35
+0.45 (1.16%)
Apr 29, 2026, 1:30 PM CST
TPE:5876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.20 | 39.20 | 38.90 | 38.90 | 38.90 | -0.26% | 7,326,131 |
| Apr 27, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.01% | 11,277,814 |
| Apr 24, 2026 | 39.85 | 39.90 | 39.55 | 39.80 | 39.80 | -0.50% | 9,707,451 |
| Apr 23, 2026 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | 0.38% | 11,485,943 |
| Apr 22, 2026 | 39.60 | 39.85 | 39.45 | 39.85 | 39.85 | 0.13% | 9,076,617 |
| Apr 21, 2026 | 39.90 | 39.95 | 39.60 | 39.80 | 39.80 | -0.13% | 9,179,394 |
| Apr 20, 2026 | 39.80 | 39.85 | 39.50 | 39.85 | 39.85 | - | 8,669,542 |
| Apr 17, 2026 | 39.75 | 39.85 | 39.45 | 39.85 | 39.85 | 0.25% | 6,690,269 |
| Apr 16, 2026 | 39.70 | 39.75 | 39.40 | 39.75 | 39.75 | 0.38% | 5,296,287 |
| Apr 15, 2026 | 39.65 | 39.65 | 39.35 | 39.60 | 39.60 | -0.13% | 5,554,811 |
| Apr 14, 2026 | 39.40 | 39.65 | 39.20 | 39.65 | 39.65 | 0.76% | 6,338,025 |
| Apr 13, 2026 | 39.70 | 39.70 | 39.10 | 39.35 | 39.35 | -1.01% | 6,132,145 |
| Apr 10, 2026 | 39.75 | 39.80 | 39.40 | 39.75 | 39.75 | - | 6,177,991 |
| Apr 9, 2026 | 39.70 | 39.75 | 39.30 | 39.75 | 39.75 | 0.51% | 7,575,454 |
| Apr 8, 2026 | 39.75 | 39.75 | 39.30 | 39.55 | 39.55 | 0.38% | 5,488,300 |
| Apr 7, 2026 | 39.50 | 39.60 | 39.35 | 39.40 | 39.40 | -0.38% | 2,771,146 |
| Apr 2, 2026 | 39.45 | 39.65 | 39.25 | 39.55 | 39.55 | 0.76% | 4,893,610 |
| Apr 1, 2026 | 39.45 | 39.60 | 39.15 | 39.25 | 39.25 | 0.64% | 5,597,914 |
| Mar 31, 2026 | 39.10 | 39.45 | 38.95 | 39.00 | 39.00 | - | 7,807,433 |
| Mar 30, 2026 | 38.90 | 39.35 | 38.90 | 39.00 | 39.00 | -1.27% | 8,280,138 |
| Mar 27, 2026 | 39.35 | 39.75 | 39.35 | 39.50 | 39.50 | -0.38% | 4,714,518 |
| Mar 26, 2026 | 39.65 | 39.75 | 39.40 | 39.65 | 39.65 | 0.25% | 5,119,124 |
| Mar 25, 2026 | 39.75 | 39.75 | 39.25 | 39.55 | 39.55 | 0.76% | 5,547,052 |
| Mar 24, 2026 | 39.10 | 39.40 | 38.90 | 39.25 | 39.25 | 0.38% | 3,773,557 |
| Mar 23, 2026 | 38.40 | 39.25 | 38.35 | 39.10 | 39.10 | 0.13% | 6,088,042 |
| Mar 20, 2026 | 39.20 | 39.50 | 39.05 | 39.05 | 39.05 | -0.51% | 7,198,546 |
| Mar 19, 2026 | 39.25 | 39.45 | 39.10 | 39.25 | 39.25 | -0.88% | 4,599,886 |
| Mar 18, 2026 | 39.55 | 39.60 | 39.30 | 39.60 | 39.60 | 0.51% | 4,001,825 |
| Mar 17, 2026 | 39.15 | 39.50 | 39.15 | 39.40 | 39.40 | 0.64% | 3,949,105 |
| Mar 16, 2026 | 39.50 | 39.65 | 39.10 | 39.15 | 39.15 | -0.89% | 6,400,252 |
| Mar 13, 2026 | 38.85 | 39.60 | 38.85 | 39.50 | 39.50 | 0.89% | 9,119,800 |
| Mar 12, 2026 | 38.80 | 39.15 | 38.80 | 39.15 | 39.15 | - | 6,689,602 |
| Mar 11, 2026 | 38.95 | 39.35 | 38.90 | 39.15 | 39.15 | 0.90% | 5,980,100 |
| Mar 10, 2026 | 39.00 | 39.10 | 38.60 | 38.80 | 38.80 | -0.89% | 6,881,266 |
| Mar 9, 2026 | 38.00 | 39.15 | 37.60 | 39.15 | 39.15 | 1.42% | 12,449,630 |
| Mar 6, 2026 | 38.30 | 38.60 | 38.10 | 38.60 | 38.60 | 0.26% | 6,260,578 |
| 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% | 18,235,760 |
| 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% | 14,132,490 |
| 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 |