Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	54.500	54.500	53.700	53.800	53.800	294,001
2023-08-02	54.200	54.200	53.700	54.200	54.200	187,700
2023-08-01	54.300	54.800	54.100	54.200	54.200	84,053
2023-07-31	54.900	55.000	54.100	54.100	54.100	182,041
2023-07-28	54.900	55.200	54.800	54.800	54.800	142,000
2023-07-27	54.500	55.000	54.500	54.900	54.900	128,206
2023-07-26	54.100	55.000	54.100	54.500	54.500	116,189
2023-07-25	53.800	54.300	53.800	54.100	54.100	137,557
2023-07-24	53.900	54.400	53.500	53.800	53.800	132,519
2023-07-21	53.100	54.200	52.900	53.900	53.900	234,486
2023-07-20	52.900	53.200	52.800	53.200	53.200	145,000
2023-07-19	53.000	53.200	52.700	52.800	52.800	165,500
2023-07-18	53.300	53.500	52.900	53.000	53.000	161,731
2023-07-17	53.200	53.800	53.200	53.500	53.500	257,150
2023-07-14	53.000	53.500	53.000	53.200	53.200	154,502
2023-07-13	53.500	53.600	52.900	52.900	52.900	223,800
2023-07-12	53.000	53.300	52.800	53.300	53.300	216,253
2023-07-11	53.100	53.100	52.600	53.100	53.100	311,171
2023-07-10	52.400	53.200	52.400	53.000	53.000	233,557
2023-07-07	52.000	52.700	51.800	52.400	52.400	190,015
2023-07-06	52.000	52.200	51.800	52.000	52.000	151,000
2023-07-05	52.300	52.300	52.000	52.000	52.000	148,200
2023-07-04	52.000	52.100	52.000	52.000	52.000	70,000
2023-07-03	52.000	52.200	51.900	52.000	52.000	114,003
2023-06-30	52.300	52.400	51.800	52.000	52.000	99,420
2023-06-29	51.700	52.400	51.700	52.000	52.000	210,104
2023-06-28	52.000	52.200	51.500	51.500	51.500	292,000
2023-06-27	51.600	52.200	51.500	52.000	52.000	135,583
2023-06-26	51.900	51.900	51.400	51.800	51.800	171,099
2023-06-21	51.800	52.300	51.800	51.900	51.900	124,000
2023-06-20	51.600	51.900	51.500	51.800	51.800	59,009
2023-06-19	51.600	51.800	51.500	51.600	51.600	168,036
2023-06-16	51.500	52.100	51.400	51.700	51.700	221,687
2023-06-15	51.900	51.900	51.500	51.600	51.600	146,600
2023-06-14	51.600	51.900	51.400	51.900	51.900	179,100
2023-06-13	51.600	51.800	51.300	51.600	51.600	357,383
2023-06-12	51.100	51.700	51.100	51.600	51.600	461,775
2023-06-09	52.800	53.400	52.800	53.400	50.860	819,405
2023-06-08	53.300	53.300	52.700	52.700	50.193	260,001
2023-06-07	53.400	53.700	53.000	53.300	50.765	212,237
2023-06-06	52.800	53.500	52.800	53.400	50.860	184,130
2023-06-05	52.400	53.200	52.400	52.800	50.289	212,412
2023-06-02	52.100	52.600	52.100	52.100	49.622	144,436
2023-06-01	52.500	52.500	52.100	52.100	49.622	108,750
2023-05-31	52.300	53.000	52.100	52.500	50.003	152,500
2023-05-30	52.500	52.500	52.000	52.000	49.527	105,019
2023-05-29	51.900	52.500	51.900	52.200	49.717	100,000
2023-05-26	52.300	52.400	52.000	52.200	49.717	138,100
2023-05-25	52.200	52.500	52.000	52.400	49.908	132,470
2023-05-24	52.600	52.900	52.100	52.700	50.193	115,130
2023-05-23	52.700	52.800	52.600	52.800	50.289	102,555
2023-05-22	52.200	52.700	52.200	52.700	50.193	78,540
2023-05-19	52.500	52.700	52.100	52.400	49.908	161,310
2023-05-18	52.200	52.800	51.900	52.500	50.003	260,000
2023-05-17	51.100	52.300	51.100	52.300	49.812	556,200
2023-05-16	50.800	51.300	50.800	50.900	48.479	347,058
2023-05-15	50.500	50.900	50.300	50.900	48.479	111,019
2023-05-12	50.600	50.600	50.300	50.500	48.098	114,000
2023-05-11	51.000	51.000	50.500	50.600	48.193	149,116
2023-05-10	50.500	51.000	50.500	51.000	48.574	83,038

← NewerPage 14 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.