Shinkong Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.50 | 173.50 | 169.00 | 170.00 | 170.00 | 299,317 |
| 2026-10-15 | 168.50 | 174.00 | 168.00 | 173.00 | 173.00 | 661,619 |
| 2026-10-14 | 167.50 | 168.00 | 166.50 | 168.00 | 168.00 | 135,017 |
| 2026-10-13 | 163.00 | 168.00 | 163.00 | 167.50 | 167.50 | 218,040 |
| 2026-10-12 | 163.50 | 165.50 | 163.00 | 165.50 | 165.50 | 335,428 |
| 2026-10-08 | 163.00 | 165.00 | 162.00 | 164.50 | 164.50 | 172,138 |
| 2026-10-07 | 159.00 | 163.50 | 159.00 | 163.50 | 163.50 | 296,447 |
| 2026-10-06 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 84,033 |
| 2026-10-05 | 159.00 | 159.50 | 157.50 | 159.50 | 159.50 | 147,006 |
| 2026-10-02 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | 129,631 |
| 2026-10-01 | 162.50 | 162.50 | 156.00 | 157.00 | 157.00 | 622,100 |
| 2026-09-30 | 160.50 | 163.00 | 159.50 | 163.00 | 163.00 | 1,397,295 |
| 2026-09-29 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 638,099 |
| 2026-09-24 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | 433,281 |
| 2026-09-23 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | 108,099 |
| 2026-09-22 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 64,135 |
| 2026-09-21 | 159.50 | 161.00 | 157.50 | 160.50 | 160.50 | 131,348 |
| 2026-09-18 | 158.50 | 159.00 | 156.50 | 159.00 | 159.00 | 187,200 |
| 2026-09-17 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | 145,475 |
| 2026-09-16 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 136,096 |
| 2026-09-15 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | 140,000 |
| 2026-09-14 | 157.50 | 157.50 | 155.50 | 156.00 | 156.00 | 245,235 |
| 2026-09-11 | 156.50 | 159.50 | 156.50 | 159.00 | 159.00 | 150,060 |
| 2026-09-10 | 157.00 | 158.50 | 157.00 | 157.50 | 157.50 | 107,000 |
| 2026-09-09 | 156.50 | 158.50 | 156.00 | 158.00 | 158.00 | 135,010 |
| 2026-09-08 | 157.00 | 158.50 | 156.50 | 157.50 | 157.50 | 98,015 |
| 2026-09-07 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | 445,787 |
| 2026-09-04 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 143,198 |
| 2026-09-03 | 161.50 | 161.50 | 158.50 | 159.00 | 159.00 | 312,060 |
| 2026-09-02 | 159.50 | 162.00 | 159.50 | 161.00 | 161.00 | 82,124 |
| 2026-09-01 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 220,074 |
| 2026-08-31 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 331,024 |
| 2026-08-28 | 164.00 | 164.00 | 160.00 | 160.50 | 160.50 | 391,051 |
| 2026-08-27 | 164.00 | 166.50 | 163.00 | 163.50 | 163.50 | 132,106 |
| 2026-08-26 | 163.00 | 164.00 | 162.00 | 163.50 | 163.50 | 132,050 |
| 2026-08-25 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | 124,072 |
| 2026-08-24 | 168.50 | 169.00 | 164.00 | 164.50 | 164.50 | 183,020 |
| 2026-08-21 | 165.50 | 168.50 | 164.00 | 168.50 | 168.50 | 274,184 |
| 2026-08-20 | 163.00 | 166.00 | 160.00 | 166.00 | 166.00 | 490,262 |
| 2026-08-19 | 160.50 | 163.00 | 158.50 | 159.50 | 159.50 | 145,000 |
| 2026-08-18 | 161.00 | 162.00 | 160.00 | 161.50 | 161.50 | 197,092 |
| 2026-08-17 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 292,101 |
| 2026-08-14 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | 174,119 |
| 2026-08-13 | 158.00 | 161.50 | 158.00 | 161.00 | 161.00 | 309,015 |
| 2026-08-12 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | 206,163 |
| 2026-08-11 | 161.00 | 161.50 | 158.50 | 159.00 | 159.00 | 150,000 |
| 2026-08-10 | 165.00 | 165.00 | 161.00 | 161.50 | 161.50 | 156,100 |
| 2026-08-07 | 155.50 | 163.00 | 155.50 | 163.00 | 163.00 | 306,145 |
| 2026-08-06 | 154.50 | 157.00 | 153.00 | 157.00 | 157.00 | 284,012 |
| 2026-08-05 | 159.00 | 160.00 | 153.00 | 157.50 | 157.50 | 595,003 |
| 2026-08-04 | 162.00 | 163.50 | 159.00 | 159.00 | 159.00 | 471,415 |
| 2026-08-03 | 161.00 | 166.00 | 158.50 | 165.00 | 165.00 | 315,056 |
| 2026-07-31 | 158.00 | 164.50 | 158.00 | 161.00 | 161.00 | 1,036,686 |
| 2026-07-30 | 157.50 | 159.50 | 154.50 | 157.00 | 157.00 | 612,133 |
| 2026-07-29 | 157.00 | 158.50 | 154.00 | 155.50 | 155.50 | 970,100 |
| 2026-07-28 | 157.00 | 157.50 | 153.50 | 155.00 | 155.00 | 592,291 |
| 2026-07-27 | 152.50 | 160.00 | 151.50 | 158.00 | 158.00 | 1,181,687 |
| 2026-07-24 | 147.00 | 148.50 | 146.50 | 147.50 | 147.50 | 170,327 |
| 2026-07-23 | 148.00 | 149.00 | 145.50 | 147.00 | 147.00 | 153,000 |
| 2026-07-22 | 146.50 | 149.00 | 146.50 | 147.00 | 147.00 | 176,042 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 2.5400 TWD |
| 2022-06-14 | 3.2000 TWD |
| 2021-07-28 | 1.9500 TWD |
| 2020-07-30 | 1.8000 TWD |
| 2019-07-02 | 2.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.