Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	52.000	52.100	51.500	51.900	49.431	133,000
2022-08-05	51.800	52.500	51.800	52.400	49.908	107,005
2022-08-04	52.000	52.100	51.400	51.800	49.336	150,000
2022-08-03	52.000	52.200	51.300	52.000	49.527	141,000
2022-08-02	52.000	52.200	51.400	52.000	49.527	134,000
2022-08-01	52.000	52.400	51.700	52.200	49.717	146,212
2022-07-29	52.400	52.500	51.600	51.600	49.146	122,425
2022-07-28	51.700	52.600	51.500	52.400	49.908	327,000
2022-07-27	51.500	51.700	50.900	51.700	49.241	173,211
2022-07-26	51.500	51.600	51.100	51.600	49.146	68,197
2022-07-25	50.900	51.900	50.800	51.500	49.050	130,019
2022-07-22	51.500	51.500	50.300	50.700	48.288	339,250
2022-07-21	51.200	51.300	49.250	51.300	48.860	677,003
2022-07-20	52.400	52.700	50.800	51.200	48.765	548,943
2022-07-19	52.000	52.200	51.700	51.900	49.431	169,279
2022-07-18	52.100	52.200	51.600	51.800	49.336	292,000
2022-07-15	52.200	52.300	51.400	52.100	49.622	344,221
2022-07-14	51.500	52.200	50.500	52.200	49.717	262,000
2022-07-13	51.100	51.700	51.000	51.500	49.050	194,078
2022-07-12	51.600	51.600	50.700	51.100	48.669	263,049
2022-07-11	51.800	51.800	51.200	51.800	49.336	121,227
2022-07-08	51.200	52.200	51.200	51.800	49.336	262,034
2022-07-07	51.200	51.300	50.600	51.300	48.860	151,850
2022-07-06	52.400	52.400	50.700	51.200	48.765	364,005
2022-07-05	51.500	52.200	51.300	51.600	49.146	477,000
2022-07-04	51.000	52.700	50.300	51.100	48.669	417,001
2022-07-01	51.900	51.900	50.600	51.000	48.574	426,537
2022-06-30	52.000	52.400	51.400	51.900	49.431	441,000
2022-06-29	51.800	52.500	51.800	52.500	50.003	201,000
2022-06-28	52.000	52.400	51.900	52.400	49.908	157,300
2022-06-27	52.200	53.000	51.600	51.700	49.241	239,766
2022-06-24	52.700	53.000	51.600	52.200	49.717	376,025
2022-06-23	51.400	52.200	51.100	52.000	49.527	399,038
2022-06-22	51.500	51.900	50.100	51.200	48.765	544,302
2022-06-21	51.500	52.000	51.000	51.500	49.050	383,050
2022-06-20	51.700	51.800	50.500	50.700	48.288	556,692
2022-06-17	51.000	52.000	51.000	51.700	49.241	250,030
2022-06-16	52.900	53.300	51.700	51.700	49.241	278,000
2022-06-15	51.400	52.900	51.400	52.700	50.193	594,799
2022-06-14	50.400	51.600	50.300	51.300	48.860	1,290,216
2022-06-13	54.100	54.100	53.100	53.400	47.812	897,201
2022-06-10	53.000	54.500	53.000	54.300	48.618	559,985
2022-06-09	53.700	53.800	53.000	53.800	48.170	512,030
2022-06-08	54.900	54.900	53.700	53.700	48.081	469,404
2022-06-07	55.200	55.200	54.500	54.900	49.155	638,018
2022-06-06	55.100	55.200	54.500	54.700	48.976	755,300
2022-06-02	54.000	55.200	54.000	54.900	49.155	741,536
2022-06-01	53.500	54.700	53.500	54.200	48.529	1,187,441
2022-05-31	53.000	55.300	52.900	53.800	48.170	756,000
2022-05-30	52.000	53.600	52.000	53.300	47.723	667,399
2022-05-27	51.000	51.600	50.900	51.300	45.932	408,370
2022-05-26	51.000	51.200	50.800	50.900	45.574	403,001
2022-05-25	51.000	51.200	50.100	50.900	45.574	674,000
2022-05-24	50.900	51.100	50.300	50.600	45.305	663,349
2022-05-23	51.800	52.000	50.500	50.900	45.574	886,469
2022-05-20	52.800	52.800	51.700	51.700	46.290	431,499
2022-05-19	53.000	53.000	52.200	52.800	47.275	270,040
2022-05-18	53.400	53.600	52.500	53.300	47.723	378,200
2022-05-17	52.600	53.500	52.500	53.400	47.812	503,396
2022-05-16	52.500	57.000	52.200	52.800	47.275	1,094,833

← NewerPage 18 of 21 · 1,220 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.