TWSE · 5876 · stock

The Shanghai Commercial & Savings Bank, Ltd. (5876) stock price history

Every TWSE trading session of The Shanghai Commercial & Savings Bank, Ltd. from Sep 25, 2014 to Sep 24, 2026: 2,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5876 data, free keyYear by year table

5876 adjusted close, 2014 to 2026

5876The Shanghai Commercial & Savings Bank
NT$48.95+21.6% over one year
201620182020202220242026
NT$49.95
All time high, 2026
NT$50.00
52 week high, NT$35.79 low
2,922
Daily sessions since 2014

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

5876 key facts

  • The Shanghai Commercial & Savings Bank, Ltd. (5876) closed at NT$48.95 on Sep 24, 2026 on TWSE.
  • 5876's all time high close is NT$49.95, set on Sep 17, 2026; its all time low close is NT$15.63 on May 17, 2016.
  • 5876's 52 week range is NT$35.79 to NT$50.00.
  • 5876 returned +21.6% over the year to Sep 24, 2026 and +36.5% over five years.
  • Over ten years 5876 returned +182%, +10.9% a year compounded.
  • 5876's deepest drawdown was -37.8% from Jul 11, 2019 to Mar 19, 2020.
  • DataCedar holds 2,922 daily sessions of 5876 history from Sep 25, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5876 price chart, 2014 to 2026

5876 adjusted close, Sep 25, 2014 to Sep 24, 2026NT$15.99NT$26.97NT$37.96NT$48.952014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5876 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+12.8%
3 months+23.8%
6 months+31.0%
Year to date+26.1%
1 year+21.6%
3 years+29.6%
5 years+36.5%
10 years+182.1%
Since Sep 25, 2014+121.3%
Compound annual growth, 12.0 years+6.8%

5876 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$49.95 on Sep 17, 2026
All time low close
NT$15.63 on May 17, 2016
52 week high
NT$50.00 on Sep 15, 2026
52 week low
NT$35.79 on Mar 9, 2026
Deepest drawdown
-37.8% from Jul 11, 2019 to Mar 19, 2020, recovered Jun 2, 2022
Best single session
+9.9% on Apr 8, 2025
Worst single session
-9.9% on Apr 7, 2025
Volatility, 1 year annualised
17.4%
Sessions closing higher, 1 year
48%
Growth of 1 since 2014
2.2×
Best calendar year
2019, +37%
Worst calendar year
2020, -17%

5876 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 25, 2014; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$38.64NT$50.00NT$35.79NT$48.95+26.7%1.7B178
2025NT$36.09NT$44.69NT$36.05NT$38.64+6.7%1.7B242
2024NT$41.06NT$42.51NT$33.62NT$36.23-11.9%2.2B242
2023NT$37.14NT$41.33NT$36.45NT$41.11+10.6%1.1B239
2022NT$38.22NT$44.24NT$35.77NT$37.18-2.1%1.3B246
2021NT$31.86NT$38.71NT$28.92NT$37.98+19.5%1B243
2020NT$38.49NT$39.38NT$25.50NT$31.78-17.4%1.3B245
2019NT$28.11NT$41.66NT$27.76NT$38.49+36.9%2.2B241
2018NT$22.41NT$28.67NT$21.92NT$28.11+25.5%735.7M245
2017NT$17.12NT$23.55NT$17.09NT$22.40+30.9%403.7M243
2016NT$17.90NT$18.28NT$15.48NT$17.11-6.3%283.2M243
2015NT$19.77NT$22.52NT$17.64NT$18.26-7.8%177.2M246
2014NT$22.12NT$26.14NT$18.78NT$19.80n/a11.8B69

5876 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$48.95+14.1%
August 2026NT$42.90-5.6%
July 2026NT$45.45+11.8%
June 2026NT$40.64+7.4%
May 2026NT$37.83+1.8%
April 2026NT$37.17+0.1%
March 2026NT$37.12-2.9%
February 2026NT$38.21+1.6%
January 2026NT$37.60-2.7%
December 2025NT$38.64+3.8%
November 2025NT$37.22-1.3%
October 2025NT$37.69-5.8%

About the 5876 data

Daily bars. 2,922 sessions from Sep 25, 2014 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5876/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5608 Shih Wei Navigation Co., Ltd.
  • 5706 Phoenix Tours International, Inc.
  • 5871 Chailease Holding Company Limited
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited
  • 5907 Grand Ocean Retail Group Ltd.
  • 6005 Capital Securities Corporation

Common questions

5876 share price history

Start with any symbol.

Start free