Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	50.900	52.300	50.900	51.300	48.860	358,100
2023-02-06	50.700	51.000	50.000	50.900	48.479	167,791
2023-02-03	50.300	50.800	50.200	50.800	48.384	227,449
2023-02-02	50.200	51.000	50.000	50.800	48.384	183,000
2023-02-01	50.300	50.500	49.950	50.200	47.812	177,111
2023-01-31	49.450	50.500	49.450	50.300	47.908	375,083
2023-01-30	50.400	51.100	50.400	50.500	48.098	147,278
2023-01-17	50.200	50.500	50.100	50.400	48.003	105,000
2023-01-16	50.000	50.400	49.800	50.300	47.908	138,587
2023-01-13	49.950	50.400	49.700	50.400	48.003	111,059
2023-01-12	50.000	50.300	49.850	50.300	47.908	102,019
2023-01-11	50.300	50.500	49.700	50.200	47.812	186,101
2023-01-10	50.000	50.400	49.750	50.200	47.812	327,104
2023-01-09	49.500	49.800	49.500	49.700	47.336	151,413
2023-01-06	49.600	49.650	49.200	49.500	47.146	128,000
2023-01-05	49.500	49.600	49.050	49.600	47.241	116,050
2023-01-04	49.250	49.500	49.000	49.500	47.146	96,206
2023-01-03	48.950	49.700	48.100	49.500	47.146	314,206
2022-12-30	48.450	48.850	48.100	48.850	46.526	171,000
2022-12-29	48.400	48.450	47.700	48.350	46.050	134,000
2022-12-28	48.250	48.550	47.800	48.550	46.241	130,145
2022-12-27	48.450	48.450	48.050	48.450	46.145	71,000
2022-12-26	48.550	48.550	48.200	48.450	46.145	38,000
2022-12-23	48.650	48.900	48.150	48.800	46.479	121,000
2022-12-22	47.500	49.000	47.500	48.700	46.384	160,002
2022-12-21	47.100	47.700	47.100	47.650	45.384	279,000
2022-12-20	47.350	47.600	46.650	47.100	44.860	273,100
2022-12-19	47.550	48.050	47.400	47.550	45.288	99,900
2022-12-16	47.400	47.950	47.350	47.550	45.288	221,000
2022-12-15	47.450	48.150	47.350	47.950	45.669	83,030
2022-12-14	47.450	48.900	47.450	47.700	45.431	336,050
2022-12-13	48.200	48.200	47.250	47.850	45.574	242,347
2022-12-12	48.350	48.500	47.600	48.100	45.812	116,061
2022-12-09	48.400	48.400	47.800	48.350	46.050	75,211
2022-12-08	48.750	48.800	47.800	48.000	45.717	212,013
2022-12-07	48.800	49.250	48.550	48.850	46.526	93,040
2022-12-06	49.250	49.700	48.850	48.950	46.622	227,000
2022-12-05	49.700	49.850	49.300	49.800	47.431	123,000
2022-12-02	49.800	49.800	49.100	49.650	47.288	106,547
2022-12-01	49.700	49.950	49.150	49.250	46.907	246,432
2022-11-30	48.250	49.700	47.900	49.700	47.336	500,210
2022-11-29	48.300	48.300	47.600	48.050	45.765	109,100
2022-11-28	48.650	48.650	47.200	48.050	45.765	285,697
2022-11-25	48.500	48.900	48.300	48.900	46.574	230,900
2022-11-24	47.950	48.600	47.750	48.600	46.288	263,100
2022-11-23	47.000	48.350	46.900	47.900	45.622	316,257
2022-11-22	46.700	47.250	46.650	46.950	44.717	185,156
2022-11-21	46.850	46.850	46.350	46.650	44.431	190,000
2022-11-18	47.200	47.400	46.850	46.850	44.622	169,003
2022-11-17	46.650	47.250	46.650	47.250	45.003	183,000
2022-11-16	47.450	47.450	46.550	46.650	44.431	325,100
2022-11-15	46.800	47.400	46.450	47.400	45.145	526,309
2022-11-14	46.700	47.500	46.700	47.300	45.050	524,000
2022-11-11	46.500	47.300	46.350	47.100	44.860	518,170
2022-11-10	45.550	46.800	45.400	45.650	43.479	553,699
2022-11-09	45.400	45.950	45.300	45.300	43.145	318,001
2022-11-08	44.750	45.750	44.750	45.600	43.431	336,343
2022-11-07	44.200	44.700	43.950	44.650	42.526	217,033
2022-11-04	44.650	44.650	43.650	43.950	41.860	276,486
2022-11-03	44.150	44.850	43.800	44.800	42.669	271,905

← NewerPage 16 of 21 · 1,217 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.