Shanghai Commercial Savings Bank Ltd (5876.TW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.25	43.65	43.15	43.45	+0.00%	3,775,012
2026-08-06	43.65	44.40	43.15	43.45	-1.59%	8,017,892
2026-08-05	44.50	44.50	43.65	44.15	+0.00%	6,476,273
2026-08-04	43.85	45.00	43.85	44.15	-1.12%	8,380,929
2026-08-03	44.70	45.35	44.50	44.65	-1.76%	8,582,660
2026-07-31	44.80	45.70	44.80	45.45	+1.45%	17,561,280
2026-07-30	44.40	45.00	43.90	44.80	+1.01%	15,383,491
2026-07-29	44.00	44.60	43.60	44.35	+1.03%	17,274,372
2026-07-28	44.50	44.75	43.70	43.90	-5.66%	17,171,071
2026-07-27	45.84	46.63	45.79	46.53	+1.84%	23,246,473
2026-07-24	43.91	45.74	43.91	45.69	+3.01%	21,853,400
2026-07-23	44.55	44.65	43.86	44.36	-0.44%	17,707,582
2026-07-22	45.20	45.84	44.55	44.55	-2.40%	14,870,806
2026-07-21	45.50	46.50	45.50	45.65	+0.22%	17,148,319
2026-07-20	45.70	46.05	45.25	45.55	+0.77%	20,764,884
2026-07-17	44.90	45.65	44.75	45.20	+0.56%	24,502,869
2026-07-16	44.60	45.35	44.45	44.95	+0.78%	12,973,721
2026-07-15	44.70	45.15	44.45	44.60	-0.22%	12,614,822
2026-07-14	44.40	44.70	43.55	44.70	+1.25%	17,210,043
2026-07-13	43.20	44.40	43.15	44.15	+3.15%	25,859,351
2026-07-10	42.80	42.80	42.80	42.80	+0.00%	0
2026-07-09	42.50	42.95	42.30	42.80	+0.59%	9,907,681
2026-07-08	42.40	42.55	42.10	42.55	+0.35%	7,121,652
2026-07-07	41.70	42.60	41.70	42.40	+1.68%	11,015,885
2026-07-06	42.00	42.20	41.70	41.70	-0.71%	7,762,556
2026-07-03	41.55	42.50	41.55	42.00	+0.36%	6,586,600
2026-07-02	42.15	42.75	41.85	41.85	-1.30%	7,745,395
2026-07-01	42.40	42.80	42.25	42.40	-0.70%	6,440,819
2026-06-30	42.75	42.80	42.20	42.70	-0.23%	14,087,194
2026-06-29	42.40	42.80	41.85	42.80	+0.94%	12,897,776
2026-06-26	41.60	42.40	41.40	42.40	+0.95%	16,201,833
2026-06-25	41.55	42.25	41.35	42.00	+1.08%	13,424,102
2026-06-24	41.80	41.85	41.20	41.55	-0.60%	17,437,450
2026-06-23	41.50	41.90	41.20	41.80	+0.84%	16,679,843
2026-06-22	42.55	42.65	41.40	41.45	-2.47%	23,458,067
2026-06-18	42.70	43.25	42.50	42.50	-0.70%	13,581,051
2026-06-17	42.45	43.30	42.40	42.80	+0.47%	12,037,592
2026-06-16	43.30	43.30	42.50	42.60	-0.70%	13,308,974
2026-06-15	43.00	43.50	42.60	42.90	+0.94%	13,050,507
2026-06-12	42.30	42.75	42.15	42.50	+1.19%	8,352,355
2026-06-11	42.00	42.00	41.45	42.00	-0.12%	13,617,244
2026-06-10	42.25	42.60	41.70	42.05	-1.41%	13,484,913
2026-06-09	40.40	42.80	40.40	42.65	+6.23%	30,860,303
2026-06-08	40.20	40.50	39.85	40.15	-1.47%	9,155,316
2026-06-05	40.75	41.10	40.35	40.75	+0.00%	10,548,782
2026-06-04	40.85	41.65	40.75	40.75	-0.12%	12,974,207
2026-06-03	41.00	41.20	40.65	40.80	-0.49%	13,629,569
2026-06-02	39.80	41.00	39.75	41.00	+3.02%	22,221,015
2026-06-01	39.50	40.00	39.20	39.80	+0.13%	13,415,292
2026-05-29	39.05	39.75	38.80	39.75	+2.85%	23,160,450
2026-05-28	39.70	39.70	38.65	38.65	-2.03%	16,074,092
2026-05-27	39.50	39.60	39.15	39.45	+0.00%	14,802,153
2026-05-26	39.70	39.95	39.45	39.45	-0.75%	14,575,522
2026-05-25	40.10	40.20	39.75	39.75	-0.75%	13,247,498
2026-05-22	40.05	40.30	40.00	40.05	-0.25%	10,506,160
2026-05-21	40.50	40.50	40.00	40.15	+0.12%	8,021,200
2026-05-20	40.95	40.95	40.00	40.10	-1.11%	8,771,270
2026-05-19	40.15	41.00	39.95	40.55	+1.88%	16,401,873
2026-05-18	40.10	40.40	39.80	39.80	-0.75%	8,161,004
2026-05-15	40.30	40.60	40.10	40.10	-0.50%	9,744,913
2026-05-14	40.05	40.50	40.05	40.30	+0.00%	7,723,585
2026-05-13	40.10	40.30	39.55	40.30	+0.50%	11,010,000
2026-05-12	39.85	40.60	39.85	40.10	+0.63%	15,027,984
2026-05-11	39.10	40.25	38.90	39.85	+2.44%	22,072,752
2026-05-08	38.95	38.95	38.60	38.90	+0.26%	5,694,334
2026-05-07	38.40	38.95	38.40	38.80	+1.04%	6,723,851
2026-05-06	38.60	38.60	38.20	38.40	+0.00%	8,144,168
2026-05-05	38.60	38.60	38.20	38.40	-0.52%	6,521,386
2026-05-04	39.05	39.05	38.60	38.60	-1.15%	7,517,367
2026-04-30	38.90	39.05	38.70	39.05	-0.76%	12,030,703
2026-04-29	39.00	39.35	38.80	39.35	+1.16%	6,088,218
2026-04-28	39.20	39.20	38.90	38.90	-0.26%	7,288,730
2026-04-27	39.60	39.60	39.00	39.00	-2.01%	11,231,647
2026-04-24	39.85	39.90	39.55	39.80	-0.50%	9,691,490
2026-04-23	39.55	40.00	39.55	40.00	+0.38%	11,467,211
2026-04-22	39.60	39.85	39.45	39.85	+0.13%	9,055,906
2026-04-21	39.90	39.95	39.60	39.80	-0.13%	9,163,375
2026-04-20	39.80	39.85	39.50	39.85	+0.00%	8,652,901
2026-04-17	39.75	39.85	39.45	39.85	+0.25%	6,676,827
2026-04-16	39.70	39.75	39.40	39.75	+0.38%	5,281,906
2026-04-15	39.65	39.65	39.35	39.60	-0.13%	5,541,753
2026-04-14	39.40	39.65	39.20	39.65	+0.76%	6,324,916
2026-04-13	39.70	39.70	39.10	39.35	-1.01%	6,105,685
2026-04-10	39.75	39.80	39.40	39.75	+0.00%	6,156,444
2026-04-09	39.70	39.75	39.30	39.75	+0.51%	7,562,684
2026-04-08	39.75	39.75	39.30	39.55	+0.38%	5,476,310
2026-04-07	39.50	39.60	39.35	39.40	-0.38%	2,755,008
2026-04-02	39.45	39.65	39.25	39.55	+0.76%	4,872,644
2026-04-01	39.45	39.60	39.15	39.25	+0.64%	5,588,000
2026-03-31	39.10	39.45	38.95	39.00	+0.00%	7,795,200
2026-03-30	38.90	39.35	38.90	39.00	-1.27%	8,259,373
2026-03-27	39.35	39.75	39.35	39.50	-0.38%	4,704,107
2026-03-26	39.65	39.75	39.40	39.65	+0.25%	5,102,445
2026-03-25	39.75	39.75	39.25	39.55	+0.76%	5,529,280
2026-03-24	39.10	39.40	38.90	39.25	+0.38%	3,762,067
2026-03-23	38.40	39.25	38.35	39.10	+0.13%	6,063,251
2026-03-20	39.20	39.50	39.05	39.05	-0.51%	7,172,124
2026-03-19	39.25	39.45	39.10	39.25	-0.88%	4,580,582
2026-03-18	39.55	39.60	39.30	39.60	+0.51%	3,979,966
2026-03-17	39.15	39.50	39.15	39.40	+0.64%	3,932,414
2026-03-16	39.50	39.65	39.10	39.15	-0.89%	6,375,173
2026-03-13	38.85	39.60	38.85	39.50	+0.89%	9,119,800
2026-03-12	38.80	39.15	38.80	39.15	+0.00%	6,689,602
2026-03-11	38.95	39.35	38.90	39.15	+0.90%	5,980,100
2026-03-10	39.00	39.10	38.60	38.80	-0.89%	6,881,266
2026-03-09	38.00	39.15	37.60	39.15	+1.42%	12,449,630
2026-03-06	38.30	38.60	38.10	38.60	+0.26%	6,222,287
2026-03-05	38.80	38.90	38.40	38.50	+0.00%	8,767,863
2026-03-04	39.10	39.20	38.50	38.50	-2.04%	18,106,835
2026-03-03	39.40	39.40	39.20	39.30	-0.51%	7,224,281
2026-03-02	40.15	40.15	39.50	39.50	-1.62%	10,266,983
2026-02-26	40.35	40.50	40.05	40.15	-0.74%	17,742,211
2026-02-25	40.35	40.50	40.20	40.45	+0.50%	8,061,082
2026-02-24	40.45	40.60	40.15	40.25	-0.98%	8,133,610
2026-02-23	40.50	40.85	40.40	40.65	+1.25%	14,093,807
2026-02-11	40.60	40.70	40.10	40.15	-0.86%	9,581,424
2026-02-10	40.35	40.55	40.25	40.50	+0.50%	7,702,326
2026-02-09	40.10	40.35	39.90	40.30	+0.88%	8,663,007
2026-02-06	39.65	39.95	39.60	39.95	+0.00%	3,733,705
2026-02-05	39.65	39.95	39.60	39.95	+1.14%	4,967,251
2026-02-04	39.55	39.80	39.50	39.50	+0.00%	4,276,522
2026-02-03	39.15	39.70	39.15	39.50	+0.89%	3,630,447
2026-02-02	39.65	39.70	39.05	39.15	-0.89%	3,877,177
2026-01-30	39.75	39.75	39.30	39.50	-0.63%	9,341,416
2026-01-29	39.50	39.80	39.45	39.75	+0.38%	4,550,073
2026-01-28	39.80	39.85	39.35	39.60	+0.13%	4,458,202
2026-01-27	40.05	40.15	39.55	39.55	-1.13%	7,166,598
2026-01-26	39.70	40.00	39.45	40.00	+1.14%	8,298,762
2026-01-23	39.40	39.70	39.35	39.55	+0.51%	6,150,176
2026-01-22	39.15	39.40	39.10	39.35	+0.51%	5,607,750
2026-01-21	39.20	39.20	39.00	39.15	-0.13%	7,238,894
2026-01-20	39.40	39.50	39.20	39.20	-0.63%	8,366,968
2026-01-19	39.55	39.75	39.40	39.45	-0.38%	7,935,885
2026-01-16	39.85	39.85	39.55	39.60	-0.63%	5,458,275
2026-01-15	39.65	39.85	39.55	39.85	+0.63%	5,557,953
2026-01-14	39.95	39.95	39.50	39.60	-0.50%	9,888,233
2026-01-13	40.25	40.30	39.70	39.80	-0.75%	8,533,192
2026-01-12	40.60	40.60	40.00	40.10	-1.23%	11,143,600
2026-01-09	40.60	40.75	40.30	40.60	+0.00%	5,326,370
2026-01-08	40.30	40.65	40.25	40.60	+0.87%	6,825,467
2026-01-07	40.50	40.50	40.05	40.25	-0.62%	9,992,866
2026-01-06	40.65	40.80	40.20	40.50	-0.61%	8,709,567
2026-01-05	40.75	40.90	40.55	40.75	-0.12%	6,873,700
2026-01-02	40.60	40.95	40.55	40.80	+0.49%	4,194,277
2025-12-31	40.65	40.90	40.60	40.60	-0.49%	3,923,710
2025-12-30	40.65	40.80	40.55	40.80	+0.25%	3,204,082
2025-12-29	40.65	40.85	40.45	40.70	+0.25%	4,902,577
2025-12-26	40.70	40.85	40.60	40.60	-0.25%	2,984,125
2025-12-24	41.30	41.30	40.60	40.70	-1.45%	5,237,273
2025-12-23	41.20	41.45	41.05	41.30	+0.24%	6,843,232
2025-12-22	41.15	41.55	41.00	41.20	+0.12%	8,413,101
2025-12-19	40.00	41.15	40.00	41.15	+2.75%	91,122,175
2025-12-18	40.30	40.50	39.95	40.05	-0.74%	8,669,228
2025-12-17	40.30	40.90	40.30	40.35	+0.00%	10,412,438
2025-12-16	39.85	40.40	39.85	40.35	+0.50%	9,619,338
2025-12-15	39.70	40.30	39.65	40.15	+0.25%	6,414,314
2025-12-12	40.05	40.40	39.95	40.05	+0.50%	6,699,093
2025-12-11	39.70	39.90	39.50	39.85	+0.38%	7,308,549
2025-12-10	39.55	39.70	39.55	39.70	+0.38%	3,197,679
2025-12-09	39.70	39.85	39.35	39.55	-0.38%	4,910,628
2025-12-08	39.30	39.85	39.15	39.70	+0.76%	9,422,768
2025-12-05	39.30	39.45	39.20	39.40	-0.13%	3,742,212
2025-12-04	39.40	39.50	39.25	39.45	+0.13%	5,761,580
2025-12-03	39.30	39.50	39.10	39.40	+0.25%	4,236,521
2025-12-02	39.05	39.30	39.00	39.30	+0.77%	3,466,210
2025-12-01	39.05	39.20	39.00	39.00	-0.26%	7,243,525
2025-11-28	39.25	39.35	39.05	39.10	-0.76%	7,166,739
2025-11-27	39.25	39.40	39.10	39.40	+0.13%	9,405,651
2025-11-26	39.80	39.85	39.30	39.35	-0.38%	8,170,462
2025-11-25	40.50	40.50	39.50	39.50	-2.95%	13,719,026
2025-11-24	40.00	40.85	39.90	40.70	+1.75%	15,623,105
2025-11-21	39.65	40.10	39.40	40.00	+0.88%	9,801,082
2025-11-20	39.35	39.75	39.20	39.65	+0.51%	5,650,165
2025-11-19	39.60	39.60	39.15	39.45	+0.13%	6,901,477
2025-11-18	39.10	39.45	39.00	39.40	+0.00%	8,045,905
2025-11-17	39.30	39.65	39.05	39.40	+0.25%	7,261,520
2025-11-14	39.25	39.65	39.20	39.30	+0.26%	6,081,100
2025-11-13	39.25	39.55	39.20	39.20	-0.13%	7,206,221
2025-11-12	39.40	39.60	39.25	39.25	+0.13%	6,772,775
2025-11-11	39.40	39.40	39.15	39.20	+0.13%	4,143,233
2025-11-10	39.50	39.60	39.15	39.15	-0.76%	5,819,733
2025-11-07	39.60	39.70	39.40	39.45	-0.13%	4,396,105
2025-11-06	39.65	39.90	39.50	39.50	-0.63%	7,788,659
2025-11-05	39.75	39.85	39.45	39.75	-0.13%	4,165,043
2025-11-04	39.50	39.95	39.45	39.80	+0.76%	4,386,753
2025-11-03	39.70	39.70	39.40	39.50	-0.25%	3,287,747
2025-10-31	39.85	39.85	39.40	39.60	-0.50%	5,284,565
2025-10-30	39.95	40.00	39.80	39.80	-0.50%	5,627,265
2025-10-29	40.50	40.50	40.00	40.00	-0.62%	6,617,795
2025-10-28	41.15	41.15	40.25	40.25	-1.59%	6,430,139
2025-10-27	41.35	41.40	40.70	40.90	-1.09%	5,984,816
2025-10-23	40.80	41.40	40.80	41.35	+0.98%	3,941,908
2025-10-22	40.65	40.95	40.65	40.95	+0.86%	2,687,157
2025-10-21	40.95	41.15	40.50	40.60	-0.12%	5,289,701
2025-10-20	40.95	41.15	40.60	40.65	-0.73%	5,056,086
2025-10-17	41.00	41.25	40.95	40.95	+0.12%	4,362,201
2025-10-16	41.40	41.55	40.90	40.90	-1.09%	4,500,136
2025-10-15	41.40	41.65	41.30	41.35	-0.12%	3,920,090
2025-10-14	41.10	41.70	41.10	41.40	+0.61%	4,747,651
2025-10-13	41.20	41.40	40.90	41.15	-1.20%	5,739,033
2025-10-09	41.55	41.75	41.30	41.65	+0.24%	3,456,293
2025-10-08	41.60	41.85	41.50	41.55	+0.12%	1,867,204
2025-10-07	41.40	41.90	41.20	41.50	+0.24%	3,391,241
2025-10-03	41.65	41.75	41.35	41.40	-0.72%	2,084,411
2025-10-02	41.65	42.00	41.50	41.70	+0.36%	2,683,127
2025-10-01	41.95	42.00	41.50	41.55	-1.19%	3,171,584
2025-09-30	42.15	42.20	41.75	42.05	+0.84%	4,326,879
2025-09-29	41.70	41.70	41.70	41.70	+0.00%	0
2025-09-26	42.20	42.20	41.60	41.70	-1.07%	3,940,710
2025-09-25	42.40	42.45	42.05	42.15	-0.35%	5,665,304
2025-09-24	41.90	42.30	41.85	42.30	+0.71%	6,005,600
2025-09-23	41.80	42.00	41.55	42.00	+0.00%	6,118,221
2025-09-22	41.90	42.00	41.60	42.00	-0.47%	6,244,571
2025-09-19	41.40	42.20	41.15	42.20	+1.93%	9,797,435
2025-09-18	41.60	41.75	41.15	41.40	-0.24%	4,385,112
2025-09-17	41.55	41.65	41.40	41.50	-0.24%	4,183,877
2025-09-16	41.25	41.60	41.20	41.60	+0.97%	3,234,295
2025-09-15	41.50	41.70	41.15	41.20	-0.72%	6,038,382
2025-09-12	41.55	41.70	41.30	41.50	+0.00%	4,577,199
2025-09-11	41.05	41.50	40.85	41.50	+0.97%	6,246,883
2025-09-10	41.20	41.25	40.80	41.10	-0.36%	5,694,184
2025-09-09	41.15	41.25	40.70	41.25	+1.23%	5,401,795
2025-09-08	41.20	41.45	40.75	40.75	-1.33%	5,573,999
2025-09-05	41.30	41.65	41.20	41.30	+0.00%	2,741,838
2025-09-04	41.40	41.40	41.15	41.30	+0.00%	2,640,015
2025-09-03	41.20	41.45	41.05	41.30	+0.12%	2,550,733
2025-09-02	41.10	41.45	41.10	41.25	+0.36%	3,485,583
2025-09-01	41.00	41.50	40.85	41.10	+0.24%	2,593,900
2025-08-29	41.15	41.30	41.00	41.00	-0.36%	4,073,133
2025-08-28	41.45	41.55	40.85	41.15	-0.96%	5,348,407
2025-08-27	41.40	41.75	41.40	41.55	+0.00%	2,203,408
2025-08-26	42.10	42.10	41.55	41.55	-1.77%	6,862,933
2025-08-25	42.60	42.70	42.10	42.30	-0.35%	2,551,678
2025-08-22	42.80	42.85	42.20	42.45	-1.16%	4,170,495
2025-08-21	43.55	43.70	42.90	42.95	-1.15%	3,506,889
2025-08-20	43.85	43.85	42.80	43.45	-0.34%	5,633,073
2025-08-19	44.35	44.40	43.35	43.60	-3.00%	4,306,273
2025-08-18	44.10	44.95	44.10	44.95	+1.81%	3,136,567
2025-08-15	44.60	44.65	44.15	44.15	-1.01%	2,185,367
2025-08-14	44.85	44.95	44.55	44.60	-0.22%	2,733,326
2025-08-13	44.65	44.80	44.40	44.70	+0.68%	2,809,449
2025-08-12	43.90	44.40	43.90	44.40	+0.45%	3,135,981
2025-08-11	43.80	44.20	43.80	44.20	+0.23%	1,382,538
2025-08-08	43.90	44.25	43.85	44.10	+0.11%	1,555,366
2025-08-07	44.30	44.40	43.95	44.05	-0.45%	2,154,944
2025-08-06	43.70	44.25	43.70	44.25	+0.91%	2,241,142
2025-08-05	44.25	44.45	43.75	43.85	-1.02%	2,579,030
2025-08-04	43.15	44.35	43.10	44.30	+1.84%	2,691,475
2025-08-01	42.55	43.85	42.55	43.50	+1.16%	2,609,948
2025-07-31	43.30	43.35	42.90	43.00	-1.60%	3,509,184

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+4.10%). Worst month: Aug (-5.75%). Based on 2 years of daily data (2025–2026).

Jan+1.02%
Feb+1.28%
Mar+0.16%
Apr+1.56%
May+1.22%
Jun+4.02%
Jul+0.18%
Aug-5.75%
Sep+2.31%
Oct-4.69%
Nov-1.01%
Dec+4.10%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Shanghai Commercial Savings Bank Ltd's (5876.TW) latest close?

43.45 on 2026-08-07, from the Closelook data lake's daily price record.

What is 5876.TW's 52-week high and low?

46.63 high and 37.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Shanghai Commercial Savings Bank Ltd's strongest and weakest month historically?

Historically, 5876.TW's strongest calendar month has been Dec (average +4.10%) and its weakest Aug (average -5.75%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.