Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	68.500	68.800	68.200	68.600	68.600	475,458
2024-01-24	67.900	68.200	67.400	67.800	67.800	316,020
2024-01-23	67.900	67.900	67.100	67.900	67.900	278,200
2024-01-22	68.000	68.100	67.300	67.700	67.700	299,347
2024-01-19	68.100	69.300	67.600	67.600	67.600	874,004
2024-01-18	64.800	68.100	64.800	67.800	67.800	777,045
2024-01-17	64.700	65.000	64.300	64.700	64.700	539,215
2024-01-16	66.200	66.200	64.900	64.900	64.900	561,791
2024-01-15	65.700	66.400	65.700	66.200	66.200	336,000
2024-01-12	66.600	66.600	65.700	65.800	65.800	424,050
2024-01-11	66.600	67.100	66.200	66.700	66.700	375,086
2024-01-10	66.200	66.800	66.200	66.300	66.300	250,050
2024-01-09	67.500	67.500	66.200	66.200	66.200	447,550
2024-01-08	67.700	68.000	67.300	67.400	67.400	248,103
2024-01-05	67.700	67.700	67.400	67.700	67.700	196,388
2024-01-04	67.600	67.800	67.500	67.700	67.700	198,000
2024-01-03	68.100	68.200	67.700	67.800	67.800	194,321
2024-01-02	68.400	68.400	67.800	68.100	68.100	249,099
2023-12-29	68.600	68.600	68.000	68.100	68.100	258,050
2023-12-28	68.700	68.700	67.900	68.600	68.600	305,054
2023-12-27	68.500	68.900	68.400	68.700	68.700	270,120
2023-12-26	67.500	68.500	67.500	68.500	68.500	193,349
2023-12-25	68.000	68.100	67.300	67.400	67.400	236,050
2023-12-22	67.700	68.000	67.500	68.000	68.000	231,323
2023-12-21	67.900	68.000	67.600	67.900	67.900	191,554
2023-12-20	68.500	68.500	67.600	67.900	67.900	238,200
2023-12-19	68.100	68.100	67.600	67.900	67.900	257,037
2023-12-18	68.500	68.500	68.100	68.300	68.300	174,164
2023-12-15	68.700	69.300	68.300	68.500	68.500	251,144
2023-12-14	68.100	68.600	67.600	68.500	68.500	316,213
2023-12-13	68.500	68.500	67.500	67.800	67.800	391,231
2023-12-12	68.200	68.500	67.900	68.200	68.200	274,010
2023-12-11	68.500	68.700	67.600	68.500	68.500	387,030
2023-12-08	68.800	68.800	68.100	68.500	68.500	292,145
2023-12-07	68.100	68.500	68.000	68.200	68.200	197,224
2023-12-06	68.000	68.900	68.000	68.400	68.400	245,163
2023-12-05	68.500	68.500	67.300	68.100	68.100	645,508
2023-12-04	68.600	69.200	68.400	68.500	68.500	361,135
2023-12-01	68.100	69.300	68.100	69.000	69.000	259,000
2023-11-30	69.300	69.300	68.200	68.200	68.200	694,337
2023-11-29	70.200	70.300	69.300	69.400	69.400	235,060
2023-11-28	70.000	70.100	69.500	70.000	70.000	207,345
2023-11-27	69.900	70.000	69.400	69.800	69.800	172,300
2023-11-24	68.800	70.400	68.800	70.000	70.000	263,143
2023-11-23	68.700	69.400	68.700	69.200	69.200	169,020
2023-11-22	69.600	69.900	68.900	69.000	69.000	246,306
2023-11-21	68.800	69.900	68.500	69.600	69.600	244,120
2023-11-20	69.200	69.600	68.500	68.800	68.800	382,050
2023-11-17	69.200	70.500	69.200	69.500	69.500	216,000
2023-11-16	70.000	70.200	69.000	69.200	69.200	304,200
2023-11-15	70.300	70.500	69.300	69.600	69.600	355,000
2023-11-14	69.500	71.200	69.500	69.800	69.800	434,200
2023-11-13	71.000	71.000	68.700	68.800	68.800	784,647
2023-11-10	70.100	72.000	70.100	71.000	71.000	727,058
2023-11-09	70.000	71.300	69.700	70.300	70.300	551,453
2023-11-08	70.800	70.800	69.600	69.800	69.800	469,567
2023-11-07	69.200	70.700	69.200	70.300	70.300	463,043
2023-11-06	69.600	69.800	68.600	69.200	69.200	311,000
2023-11-03	67.500	69.500	66.600	69.300	69.300	495,222
2023-11-02	67.300	69.000	67.100	67.200	67.200	367,282

← NewerPage 12 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.