Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	51.100	51.300	50.600	50.600	48.193	142,154
2023-05-08	50.600	51.000	50.600	51.000	48.574	86,138
2023-05-05	50.900	51.200	50.400	50.600	48.193	190,665
2023-05-04	50.900	51.400	50.900	51.100	48.669	81,000
2023-05-03	51.300	51.500	51.000	51.100	48.669	152,000
2023-05-02	51.100	51.700	50.900	51.700	49.241	181,109
2023-04-28	50.100	51.800	50.100	51.400	48.955	588,600
2023-04-27	50.100	50.200	49.900	50.100	47.717	97,501
2023-04-26	49.700	50.200	49.700	50.100	47.717	149,147
2023-04-25	50.100	50.100	49.600	49.650	47.288	199,600
2023-04-24	50.200	50.200	49.700	49.900	47.527	402,000
2023-04-21	50.200	50.400	49.900	50.300	47.908	185,040
2023-04-20	50.200	50.500	50.100	50.200	47.812	139,001
2023-04-19	50.600	50.600	50.100	50.100	47.717	256,100
2023-04-18	50.200	50.600	50.200	50.400	48.003	125,069
2023-04-17	49.600	50.400	49.600	50.200	47.812	468,000
2023-04-14	50.900	50.900	50.500	50.700	48.288	148,000
2023-04-13	50.700	51.200	50.700	50.900	48.479	190,001
2023-04-12	51.100	51.300	50.900	51.100	48.669	218,010
2023-04-11	50.900	51.500	50.900	51.100	48.669	247,001
2023-04-10	50.800	51.100	50.600	50.800	48.384	166,967
2023-04-07	50.000	51.100	49.900	50.900	48.479	339,115
2023-04-06	49.800	50.200	49.550	50.000	47.622	317,462
2023-03-31	49.350	49.900	49.300	49.900	47.527	325,022
2023-03-30	48.900	49.700	48.900	49.350	47.003	221,000
2023-03-29	48.900	49.250	48.900	49.050	46.717	163,000
2023-03-28	49.450	49.450	48.900	49.200	46.860	236,012
2023-03-27	49.600	49.600	49.300	49.450	47.098	50,001
2023-03-24	49.950	50.100	49.400	49.600	47.241	262,084
2023-03-23	49.700	50.400	49.700	49.900	47.527	218,002
2023-03-22	49.650	49.950	49.600	49.800	47.431	194,860
2023-03-21	49.250	50.100	49.250	49.600	47.241	203,003
2023-03-20	48.600	49.300	48.600	49.200	46.860	228,005
2023-03-17	48.550	48.800	48.100	48.600	46.288	366,001
2023-03-16	49.100	49.100	48.050	48.300	46.003	575,002
2023-03-15	49.350	49.750	49.100	49.100	46.765	286,002
2023-03-14	49.950	49.950	49.150	49.250	46.907	356,300
2023-03-13	50.100	50.100	49.150	49.950	47.574	868,273
2023-03-10	51.200	51.200	50.000	50.500	48.098	582,526
2023-03-09	51.200	51.300	51.000	51.200	48.765	158,059
2023-03-08	51.100	51.400	50.300	51.200	48.765	293,001
2023-03-07	51.200	51.600	51.000	51.400	48.955	195,080
2023-03-06	51.100	51.400	50.800	51.200	48.765	240,875
2023-03-03	50.800	51.100	50.800	51.100	48.669	109,000
2023-03-02	50.300	51.200	50.200	51.000	48.574	175,112
2023-03-01	50.600	51.000	50.200	50.300	47.908	151,001
2023-02-24	50.800	51.000	50.500	50.600	48.193	111,000
2023-02-23	50.600	51.000	50.600	50.800	48.384	163,000
2023-02-22	50.600	50.600	50.300	50.600	48.193	191,130
2023-02-21	51.200	51.200	50.700	51.000	48.574	128,150
2023-02-20	51.000	51.300	50.900	51.200	48.765	146,367
2023-02-17	50.800	51.400	50.800	51.200	48.765	171,291
2023-02-16	51.600	51.600	50.700	51.100	48.669	197,000
2023-02-15	51.600	52.200	50.700	50.800	48.384	288,200
2023-02-14	51.500	52.200	51.200	51.300	48.860	158,280
2023-02-13	50.700	52.000	50.700	51.900	49.431	313,031
2023-02-10	50.900	51.400	50.600	50.600	48.193	173,045
2023-02-09	50.800	51.700	50.800	51.000	48.574	186,051
2023-02-08	51.000	51.700	50.900	51.100	48.669	248,417
2023-02-07	50.900	52.300	50.900	51.300	48.860	358,100

← NewerPage 15 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.