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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.5% vs the 50-day and +27.2% vs the 200-day average, 3.5% below the 52-week high and +44.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Shanghai Commercial Savings Bank Ltd trades 11.5% above its 50-day and 27.2% above its 200-day moving average. (as of 2026-10-30)

Shanghai Commercial & Savings Bank runs retail and commercial banking across Taiwan and Hong Kong, taking deposits and offering remittance work. It also provides trust, leasing, insurance, securities brokerage and property management services, and holds bonds and exchange fund notes as investments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 5876.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	54.50	54.50	53.70	54.50	+0.00%	6,912,104
2026-10-29	53.10	54.50	52.90	54.50	+1.30%	4,670,888
2026-10-28	55.00	55.60	53.80	53.80	-2.89%	6,182,092
2026-10-27	54.60	56.50	54.60	55.40	+1.47%	13,972,619
2026-10-23	54.60	54.60	54.60	54.60	+0.00%	0
2026-10-22	53.00	54.70	53.00	54.60	+1.49%	9,508,837
2026-10-21	53.50	53.90	52.70	53.80	+0.19%	7,991,680
2026-10-20	53.50	54.50	52.50	53.70	-0.74%	10,658,181
2026-10-19	53.60	54.80	53.60	54.10	-0.37%	7,529,955
2026-10-16	53.40	54.80	52.80	54.30	+1.69%	10,095,894
2026-10-15	51.90	53.50	51.50	53.40	+3.29%	13,200,234
2026-10-14	51.40	52.00	51.10	51.70	-0.39%	5,802,907
2026-10-13	49.80	51.90	49.80	51.90	+2.98%	9,652,431
2026-10-12	49.50	50.80	49.50	50.40	+1.51%	6,961,206
2026-10-08	49.60	49.80	49.10	49.65	+0.30%	4,955,211
2026-10-07	49.00	49.50	48.45	49.50	+1.43%	4,896,061
2026-10-06	48.55	48.85	48.30	48.80	+0.31%	3,103,250
2026-10-05	49.65	49.65	48.55	48.65	-0.61%	4,684,618
2026-10-02	48.10	49.00	48.10	48.95	+1.14%	3,636,921
2026-10-01	48.95	49.10	47.90	48.40	-1.53%	10,327,048
2026-09-30	49.30	49.40	48.75	49.15	+0.61%	6,898,361
2026-09-29	48.95	49.35	48.55	48.85	-0.20%	6,472,600
2026-09-24	48.75	49.00	48.55	48.95	-0.61%	3,000,219
2026-09-23	49.70	49.90	48.90	49.25	-0.91%	5,040,099
2026-09-22	49.45	49.70	49.05	49.70	+0.91%	4,532,476
2026-09-21	49.45	49.60	48.85	49.25	-0.40%	2,951,129
2026-09-18	49.80	49.80	48.65	49.45	-1.00%	9,811,017
2026-09-17	49.75	50.00	48.85	49.95	+0.40%	5,651,289
2026-09-16	49.90	50.00	49.15	49.75	-0.10%	6,213,973
2026-09-15	49.85	50.00	49.30	49.80	-0.20%	5,601,731
2026-09-14	48.25	49.95	48.25	49.90	+2.57%	9,010,956
2026-09-11	47.10	48.75	47.10	48.65	+1.57%	6,954,528
2026-09-10	46.90	48.05	46.90	47.90	+0.84%	7,072,635
2026-09-09	48.25	48.60	47.20	47.50	-2.56%	6,219,655
2026-09-08	46.55	48.75	46.45	48.75	+3.83%	18,954,287
2026-09-07	46.50	46.95	46.05	46.95	+1.40%	9,733,366
2026-09-04	45.95	46.30	45.25	46.30	+0.76%	7,505,277
2026-09-03	45.15	46.00	45.10	45.95	+1.32%	13,100,329
2026-09-02	44.80	45.35	43.95	45.35	+1.91%	15,955,957
2026-09-01	42.60	44.65	42.60	44.50	+3.73%	15,516,216
2026-08-31	43.15	43.15	42.50	42.90	-0.58%	13,871,974
2026-08-28	42.95	43.65	42.90	43.15	+0.23%	7,206,894
2026-08-27	43.70	43.70	43.00	43.05	-0.58%	4,648,021
2026-08-26	43.60	44.00	43.15	43.30	-1.03%	4,666,955
2026-08-25	43.30	43.95	43.30	43.75	+0.81%	3,523,149
2026-08-24	44.10	44.35	43.40	43.40	-1.70%	3,996,316
2026-08-21	43.50	44.15	43.40	44.15	+1.15%	6,434,040
2026-08-20	43.50	43.90	43.05	43.65	+0.34%	7,312,644
2026-08-19	42.85	43.55	42.35	43.50	+0.69%	7,330,090
2026-08-18	42.45	43.20	42.25	43.20	+2.25%	6,562,629
2026-08-17	42.10	42.55	41.90	42.25	-0.24%	7,173,789
2026-08-14	42.40	42.45	41.65	42.35	+0.24%	6,432,309
2026-08-13	43.10	43.10	42.05	42.25	-1.40%	8,205,714
2026-08-12	43.10	43.10	42.60	42.85	-0.58%	4,310,007
2026-08-11	43.15	43.55	42.70	43.10	-0.58%	4,545,122
2026-08-10	43.75	43.75	42.90	43.35	-0.23%	6,854,501
2026-08-07	43.25	43.65	43.15	43.45	+0.00%	3,763,680
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+6.38%). Worst month: Aug (-4.83%). 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-4.83%
Sep+6.38%
Oct-4.69%
Nov-1.01%
Dec+4.10%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

54.50 on 2026-10-30, from the Closelook data lake's daily price record.

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

56.50 high and 37.60 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, 5876.TW's strongest calendar month has been Sep (average +6.38%) and its weakest Aug (average -4.83%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 5876.TW?

Uptrend stack intact: Trades +11.5% vs the 50-day and +27.2% vs the 200-day average, 3.5% below the 52-week high and +44.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 5876.TW above its 50-day and 200-day moving averages?

Shanghai Commercial Savings Bank Ltd trades 11.5% above its 50-day and 27.2% above its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.