Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	44.800	44.850	44.200	44.300	42.193	219,296
2022-11-01	43.950	44.900	43.950	44.600	42.479	256,232
2022-10-31	44.850	44.850	43.550	44.050	41.955	473,100
2022-10-28	43.500	45.100	43.500	44.900	42.764	851,000
2022-10-27	44.000	44.850	42.950	43.500	41.431	1,182,000
2022-10-26	42.300	43.750	42.100	43.700	41.621	381,500
2022-10-25	43.100	43.150	41.800	42.000	40.002	409,500
2022-10-24	43.600	43.700	42.550	42.800	40.764	372,355
2022-10-21	45.000	45.000	42.700	42.900	40.859	539,100
2022-10-20	42.950	46.600	42.400	46.600	44.383	1,245,433
2022-10-19	44.500	45.050	43.500	43.500	41.431	396,100
2022-10-18	42.850	45.000	42.800	44.750	42.621	564,201
2022-10-17	43.300	43.400	41.850	42.750	40.717	344,541
2022-10-14	43.200	44.300	43.200	43.450	41.383	341,180
2022-10-13	45.100	45.100	42.900	43.200	41.145	568,000
2022-10-12	44.250	44.800	43.800	44.700	42.574	313,276
2022-10-11	45.950	45.950	43.750	44.050	41.955	745,211
2022-10-07	47.350	47.350	45.950	46.050	43.860	440,383
2022-10-06	47.500	47.650	46.850	47.650	45.384	225,172
2022-10-05	46.600	47.600	45.950	47.300	45.050	543,642
2022-10-04	46.900	47.750	45.800	46.200	44.003	573,026
2022-10-03	48.700	48.700	46.100	46.300	44.098	686,020
2022-09-30	47.900	48.750	47.250	48.750	46.431	232,000
2022-09-29	48.200	48.400	47.650	47.900	45.622	380,000
2022-09-28	48.300	48.400	46.550	46.600	44.383	764,582
2022-09-27	49.200	49.600	48.050	48.300	46.003	719,055
2022-09-26	50.000	50.200	49.050	49.150	46.812	681,119
2022-09-23	51.200	51.600	50.200	50.200	47.812	441,100
2022-09-22	52.400	52.400	50.700	51.000	48.574	535,548
2022-09-21	52.200	52.900	51.700	51.800	49.336	471,839
2022-09-20	53.000	53.400	52.200	52.600	50.098	566,000
2022-09-19	53.300	53.300	52.100	53.100	50.574	784,500
2022-09-16	54.900	54.900	53.300	53.300	50.765	6,695,115
2022-09-15	54.700	56.200	54.300	55.400	52.765	800,208
2022-09-14	55.800	55.800	54.400	54.800	52.193	1,004,300
2022-09-13	58.000	58.100	55.600	55.800	53.146	918,100
2022-09-12	57.500	58.100	57.300	57.900	55.146	425,170
2022-09-08	56.900	57.800	56.800	57.200	54.479	569,458
2022-09-07	57.400	58.000	56.200	56.200	53.527	512,939
2022-09-06	57.400	58.400	57.000	58.200	55.432	515,583
2022-09-05	56.200	57.700	56.000	57.400	54.670	490,991
2022-09-02	56.000	56.700	55.600	56.400	53.717	432,024
2022-09-01	57.300	57.600	55.500	56.100	53.432	670,063
2022-08-31	58.100	58.100	57.500	57.800	55.051	202,085
2022-08-30	56.900	58.300	56.900	58.100	55.336	467,033
2022-08-29	57.400	57.600	56.800	57.500	54.765	409,000
2022-08-26	56.600	58.300	56.600	57.700	54.956	493,521
2022-08-25	56.500	57.000	55.800	57.000	54.289	553,361
2022-08-24	55.800	56.600	55.300	55.500	52.860	366,000
2022-08-23	54.400	56.000	54.400	55.400	52.765	363,393
2022-08-22	55.700	55.900	54.800	55.300	52.670	269,000
2022-08-19	55.000	56.200	54.600	56.100	53.432	424,461
2022-08-18	54.200	54.800	53.800	54.800	52.193	270,001
2022-08-17	53.700	54.500	53.600	54.300	51.717	275,048
2022-08-16	54.100	54.200	53.600	53.700	51.146	129,374
2022-08-15	53.100	54.500	53.100	54.200	51.622	208,300
2022-08-12	52.200	53.900	52.200	53.900	51.336	574,000
2022-08-11	52.200	52.400	51.900	52.200	49.717	295,298
2022-08-10	51.800	52.200	51.800	52.100	49.622	129,100
2022-08-09	52.000	52.200	51.700	52.200	49.717	92,000

← NewerPage 17 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.