Shinkong Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 97.900 | 98.700 | 96.700 | 97.900 | 97.900 | 782,766 |
| 2024-05-02 | 96.500 | 98.100 | 96.500 | 97.800 | 97.800 | 635,052 |
| 2024-04-30 | 95.900 | 96.700 | 95.700 | 96.500 | 96.500 | 594,248 |
| 2024-04-29 | 95.000 | 96.400 | 94.700 | 96.300 | 96.300 | 617,931 |
| 2024-04-26 | 96.200 | 96.400 | 94.000 | 95.000 | 95.000 | 833,623 |
| 2024-04-25 | 95.800 | 97.500 | 95.400 | 96.200 | 96.200 | 547,226 |
| 2024-04-24 | 96.400 | 97.800 | 95.400 | 96.200 | 96.200 | 801,962 |
| 2024-04-23 | 92.300 | 96.800 | 92.300 | 96.000 | 96.000 | 1,505,893 |
| 2024-04-22 | 91.500 | 92.600 | 90.700 | 92.100 | 92.100 | 612,235 |
| 2024-04-19 | 93.300 | 93.300 | 90.000 | 91.800 | 91.800 | 1,242,879 |
| 2024-04-18 | 91.800 | 94.500 | 91.300 | 94.000 | 94.000 | 890,773 |
| 2024-04-17 | 90.000 | 94.000 | 89.900 | 91.900 | 91.900 | 1,736,588 |
| 2024-04-16 | 90.000 | 90.000 | 86.700 | 87.500 | 87.500 | 1,063,377 |
| 2024-04-15 | 88.700 | 90.200 | 88.400 | 90.000 | 90.000 | 531,933 |
| 2024-04-12 | 89.800 | 89.800 | 88.200 | 88.700 | 88.700 | 513,479 |
| 2024-04-11 | 90.000 | 90.100 | 87.800 | 89.300 | 89.300 | 771,002 |
| 2024-04-10 | 86.800 | 90.200 | 86.800 | 89.500 | 89.500 | 1,006,027 |
| 2024-04-09 | 84.500 | 87.400 | 84.500 | 86.800 | 86.800 | 866,380 |
| 2024-04-08 | 85.200 | 85.200 | 83.300 | 84.300 | 84.300 | 1,033,069 |
| 2024-04-03 | 86.000 | 86.000 | 83.100 | 85.500 | 85.500 | 1,187,300 |
| 2024-04-02 | 84.600 | 86.300 | 84.600 | 86.200 | 86.200 | 804,907 |
| 2024-04-01 | 85.200 | 85.700 | 84.600 | 84.800 | 84.800 | 524,040 |
| 2024-03-29 | 84.600 | 86.300 | 84.300 | 84.700 | 84.700 | 340,000 |
| 2024-03-28 | 85.500 | 85.500 | 84.200 | 84.400 | 84.400 | 533,242 |
| 2024-03-27 | 82.900 | 85.600 | 82.900 | 85.300 | 85.300 | 854,260 |
| 2024-03-26 | 83.300 | 83.400 | 82.300 | 83.300 | 83.300 | 759,892 |
| 2024-03-25 | 82.400 | 83.300 | 82.200 | 83.200 | 83.200 | 573,315 |
| 2024-03-22 | 82.800 | 83.400 | 82.300 | 82.300 | 82.300 | 496,079 |
| 2024-03-21 | 82.700 | 83.300 | 82.300 | 82.700 | 82.700 | 688,013 |
| 2024-03-20 | 83.100 | 83.200 | 82.200 | 82.700 | 82.700 | 576,769 |
| 2024-03-19 | 82.700 | 83.500 | 82.500 | 83.100 | 83.100 | 540,859 |
| 2024-03-18 | 81.800 | 83.300 | 81.500 | 82.900 | 82.900 | 704,141 |
| 2024-03-15 | 83.000 | 83.100 | 80.700 | 81.800 | 81.800 | 1,126,760 |
| 2024-03-14 | 81.700 | 86.500 | 81.700 | 82.800 | 82.800 | 2,190,682 |
| 2024-03-13 | 81.000 | 82.700 | 80.500 | 81.700 | 81.700 | 3,053,437 |
| 2024-03-12 | 78.900 | 79.200 | 78.900 | 79.200 | 79.200 | 1,077,450 |
| 2024-03-11 | 70.600 | 72.900 | 70.600 | 72.000 | 72.000 | 749,022 |
| 2024-03-08 | 71.300 | 71.700 | 70.200 | 70.700 | 70.700 | 550,566 |
| 2024-03-07 | 70.900 | 71.900 | 70.900 | 71.300 | 71.300 | 488,800 |
| 2024-03-06 | 70.200 | 71.400 | 70.100 | 70.700 | 70.700 | 618,194 |
| 2024-03-05 | 69.000 | 70.300 | 69.000 | 70.200 | 70.200 | 614,561 |
| 2024-03-04 | 69.400 | 69.400 | 69.000 | 69.000 | 69.000 | 253,501 |
| 2024-03-01 | 69.000 | 69.500 | 68.900 | 69.500 | 69.500 | 311,745 |
| 2024-02-29 | 68.500 | 69.400 | 68.200 | 69.400 | 69.400 | 625,362 |
| 2024-02-27 | 68.500 | 69.100 | 68.500 | 68.500 | 68.500 | 271,006 |
| 2024-02-26 | 68.400 | 69.000 | 68.400 | 68.600 | 68.600 | 202,000 |
| 2024-02-23 | 69.000 | 69.200 | 68.400 | 68.500 | 68.500 | 221,500 |
| 2024-02-22 | 69.600 | 69.600 | 68.900 | 69.000 | 69.000 | 236,001 |
| 2024-02-21 | 68.900 | 69.600 | 68.700 | 69.600 | 69.600 | 361,719 |
| 2024-02-20 | 68.800 | 68.900 | 68.300 | 68.400 | 68.400 | 342,100 |
| 2024-02-19 | 69.900 | 69.900 | 68.600 | 69.000 | 69.000 | 251,000 |
| 2024-02-16 | 68.300 | 69.800 | 68.100 | 69.500 | 69.500 | 683,038 |
| 2024-02-15 | 67.400 | 68.000 | 67.200 | 67.600 | 67.600 | 378,100 |
| 2024-02-05 | 68.000 | 68.500 | 67.500 | 67.700 | 67.700 | 186,000 |
| 2024-02-02 | 68.500 | 68.500 | 67.900 | 68.000 | 68.000 | 239,000 |
| 2024-02-01 | 69.000 | 69.300 | 68.400 | 68.500 | 68.500 | 240,200 |
| 2024-01-31 | 68.600 | 69.000 | 67.800 | 69.000 | 69.000 | 374,016 |
| 2024-01-30 | 69.000 | 69.000 | 68.500 | 68.600 | 68.600 | 250,516 |
| 2024-01-29 | 69.000 | 69.200 | 68.800 | 69.000 | 69.000 | 247,095 |
| 2024-01-26 | 68.900 | 69.200 | 68.500 | 69.200 | 69.200 | 237,263 |
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.