The Shanghai Commercial & Savings Bank, Ltd. - 5876.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	40.6	40.15	40.15	40.7	40.1	9.61M
February 10, 2026	40.35	40.5	40.5	40.55	40.25	7.73M
February 09, 2026	40.1	40.3	40.35	40.35	39.9	7.84M
February 06, 2026	39.65	39.95	39.95	39.95	39.6	3.75M
February 05, 2026	39.65	39.95	39.95	39.95	39.6	4.99M
February 04, 2026	39.55	39.5	39.5	39.8	39.5	4.29M
February 03, 2026	39.15	39.5	39.5	39.7	39.15	3.66M
February 02, 2026	39.65	39.15	39.15	39.7	39.05	3.92M
January 30, 2026	39.75	39.5	39.5	39.75	39.3	9.37M
January 29, 2026	39.5	39.75	39.75	39.8	39.45	4.56M
January 28, 2026	39.8	39.6	39.6	39.85	39.35	4.49M
January 27, 2026	40.05	39.55	39.55	40.15	39.55	7.2M
January 26, 2026	39.7	40	40	40	39.45	8.33M
January 23, 2026	39.4	39.55	39.55	39.7	39.35	6.18M
January 22, 2026	39.15	39.35	39.35	39.4	39.1	5.63M
January 21, 2026	39.2	39.15	39.15	39.2	39	7.29M
January 20, 2026	39.4	39.2	39.2	39.5	39.2	8.43M
January 19, 2026	39.55	39.45	39.45	39.75	39.4	7.99M
January 16, 2026	39.85	39.6	39.6	39.85	39.55	5.48M
January 15, 2026	39.65	39.85	39.85	39.85	39.55	5.59M
January 14, 2026	39.95	39.6	39.6	39.95	39.5	9.94M
January 13, 2026	40.25	39.8	39.8	40.3	39.7	8.59M
January 12, 2026	40.6	40.1	40.1	40.6	40	11.2M
January 09, 2026	40.6	40.6	40.6	40.75	40.3	5.34M
January 08, 2026	40.3	40.6	40.6	40.65	40.25	6.84M
January 07, 2026	40.5	40.25	40.25	40.5	40.05	10.03M
January 06, 2026	40.65	40.5	40.5	40.8	40.2	8.75M
January 05, 2026	40.75	40.75	40.75	40.9	40.55	6.89M
January 02, 2026	40.6	40.8	40.8	40.95	40.55	4.21M
December 31, 2025	40.65	40.6	40.6	40.9	40.6	3.48M
December 30, 2025	40.65	40.8	40.8	40.8	40.55	3.21M
December 29, 2025	40.65	40.7	40.7	40.85	40.45	4.93M
December 26, 2025	40.7	40.6	40.6	40.85	40.6	2.99M
December 24, 2025	41.3	40.7	40.7	41.3	40.6	5.27M
December 23, 2025	41.2	41.3	41.3	41.45	41.05	6.87M
December 22, 2025	41.15	41.2	41.2	41.55	41	8.47M
December 19, 2025	40	41.15	41.15	41.15	40	91.15M
December 18, 2025	40.3	40.05	40.05	40.5	39.95	8.69M
December 17, 2025	40.3	40.35	40.35	40.9	40.3	10.45M
December 16, 2025	39.85	40.35	40.35	40.4	39.85	9.64M
December 15, 2025	39.7	40.15	40.15	40.3	39.65	6.44M
December 12, 2025	40.05	40.1	40.1	40.4	39.95	6.28M
December 11, 2025	39.7	39.85	39.85	39.9	39.5	7.33M
December 10, 2025	39.55	39.7	39.7	39.7	39.55	3.21M
December 09, 2025	39.7	39.55	39.55	39.85	39.35	4.92M
December 08, 2025	39.3	39.7	39.7	39.85	39.15	9.46M
December 05, 2025	39.3	39.25	39.25	39.45	39.2	3.36M
December 04, 2025	39.4	39.45	39.45	39.5	39.25	5.79M
December 03, 2025	39.3	39.4	39.4	39.5	39.1	4.27M
December 02, 2025	39.05	39.3	39.3	39.3	39	3.49M
December 01, 2025	39.05	39	39	39.2	39	7.31M
November 28, 2025	39.25	39.1	39.1	39.35	39.05	7.22M
November 27, 2025	39.25	39.4	39.4	39.4	39.1	9.43M
November 26, 2025	39.8	39.35	39.35	39.85	39.3	8.2M
November 25, 2025	40.5	39.5	39.5	40.5	39.5	13.8M
November 24, 2025	40	40.7	40.7	40.85	39.9	15.66M
November 21, 2025	39.65	40	40	40.1	39.4	9.82M
November 20, 2025	39.35	39.65	39.65	39.75	39.2	5.66M
November 19, 2025	39.6	39.45	39.45	39.6	39.15	6.93M
November 18, 2025	39.1	39.4	39.4	39.45	39	8.07M

The Shanghai Commercial & Savings Bank, Ltd. (5876.TW) TAI