Shinkong Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	94.200	95.000	93.500	94.700	94.700	386,143
2024-07-30	93.800	94.200	92.600	94.200	94.200	448,235
2024-07-29	93.000	94.300	93.000	93.800	93.800	318,258
2024-07-26	93.900	93.900	92.600	93.300	93.300	262,262
2024-07-23	93.400	95.600	93.400	94.300	94.300	561,014
2024-07-22	93.300	93.400	91.700	93.400	93.400	724,500
2024-07-19	92.800	94.300	92.500	93.300	93.300	767,115
2024-07-18	93.100	93.900	92.200	93.700	93.700	279,085
2024-07-17	93.100	94.300	93.100	93.400	93.400	329,999
2024-07-16	92.700	93.500	92.100	93.500	93.500	326,406
2024-07-15	94.400	94.800	92.500	93.100	93.100	398,524
2024-07-12	93.900	94.400	93.000	94.400	94.400	442,743
2024-07-11	94.000	94.200	92.700	94.100	94.100	495,328
2024-07-10	91.800	93.900	91.100	93.500	93.500	717,189
2024-07-09	92.300	92.500	90.700	91.500	91.500	771,150
2024-07-08	92.000	92.200	90.700	91.700	91.700	664,841
2024-07-05	92.500	92.900	92.000	92.100	92.100	399,000
2024-07-04	94.800	94.800	92.200	92.500	92.500	681,262
2024-07-03	93.500	94.500	92.800	93.600	93.600	474,030
2024-07-02	95.200	95.200	93.600	93.600	93.600	760,783
2024-07-01	96.200	96.200	95.100	95.100	95.100	348,061
2024-06-28	96.400	96.900	94.800	96.200	96.200	1,128,347
2024-06-27	96.100	96.900	95.400	96.900	96.900	856,259
2024-06-26	97.900	99.700	95.600	96.900	96.900	1,159,204
2024-06-25	104.00	104.00	97.900	97.900	97.900	1,951,771
2024-06-24	96.600	105.00	95.700	105.00	105.00	3,207,395
2024-06-21	95.400	97.500	94.200	97.500	97.500	2,060,980
2024-06-20	95.900	96.100	94.100	96.100	96.100	1,988,110
2024-06-19	94.000	95.700	93.500	95.500	95.500	2,094,659
2024-06-18	93.500	94.800	93.500	94.400	94.400	741,054
2024-06-17	92.500	94.000	91.000	94.000	94.000	984,003
2024-06-14	92.700	93.500	91.800	92.600	92.600	733,335
2024-06-13	90.200	94.000	90.200	93.900	93.900	1,385,453
2024-06-12	89.800	90.600	88.200	90.200	90.200	3,450,752
2024-06-11	96.000	96.400	94.800	95.200	95.200	1,885,162
2024-06-07	96.800	96.800	95.200	95.600	95.600	1,159,204
2024-06-06	95.400	96.800	95.400	96.400	96.400	958,500
2024-06-05	95.400	96.700	94.800	95.800	95.800	1,496,105
2024-06-04	95.900	95.900	94.200	95.700	95.700	779,584
2024-06-03	95.000	95.300	94.100	95.100	95.100	620,225
2024-05-31	92.600	95.000	92.400	95.000	95.000	824,296
2024-05-30	92.000	92.600	91.800	92.400	92.400	205,015
2024-05-29	93.200	93.300	92.000	92.200	92.200	447,063
2024-05-28	92.200	94.000	92.200	93.200	93.200	657,478
2024-05-27	91.600	92.600	91.200	91.600	91.600	265,957
2024-05-24	92.000	92.000	91.000	91.600	91.600	295,272
2024-05-23	93.500	93.600	91.500	91.500	91.500	653,950
2024-05-22	93.900	94.700	93.200	93.600	93.600	524,100
2024-05-21	94.000	94.000	92.500	93.400	93.400	360,255
2024-05-20	92.800	94.200	92.800	94.100	94.100	670,120
2024-05-17	92.500	92.800	91.900	92.600	92.600	342,120
2024-05-16	93.500	93.600	91.800	92.800	92.800	549,700
2024-05-15	91.000	92.800	91.000	92.800	92.800	911,546
2024-05-14	90.900	91.000	89.900	90.700	90.700	758,587
2024-05-13	92.000	92.000	90.300	90.900	90.900	794,305
2024-05-10	91.200	92.800	90.700	92.000	92.000	996,300
2024-05-09	92.000	93.000	90.500	91.200	91.200	1,770,304
2024-05-08	97.500	97.500	92.000	93.300	93.300	1,826,942
2024-05-07	97.900	98.000	96.200	97.000	97.000	1,006,400
2024-05-06	98.800	98.800	97.200	97.900	97.900	539,972

← NewerPage 10 of 21 · 1,216 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.