Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.200	52.100	50.200	52.000	46.559	579,900
2022-05-12	50.500	51.200	50.200	50.200	44.947	452,279
2022-05-11	51.100	51.900	51.000	51.700	46.290	274,000
2022-05-10	50.300	52.100	50.300	51.400	46.022	517,107
2022-05-09	52.300	52.300	51.000	51.000	45.663	741,000
2022-05-06	52.400	53.200	52.300	53.200	47.633	281,100
2022-05-05	52.900	53.500	52.800	53.400	47.812	447,954
2022-05-04	52.800	53.000	52.500	52.700	47.186	414,050
2022-05-03	53.800	53.800	52.800	53.000	47.454	991,818
2022-04-29	54.800	55.200	53.800	54.200	48.529	599,126
2022-04-28	54.900	55.100	54.700	54.800	49.066	307,250
2022-04-27	55.200	55.500	54.700	54.900	49.155	477,000
2022-04-26	55.400	56.000	55.400	55.900	50.051	135,262
2022-04-25	56.400	56.400	54.600	55.400	49.603	590,500
2022-04-22	56.400	56.700	56.000	56.600	50.677	424,500
2022-04-21	57.000	57.300	56.500	56.700	50.767	154,052
2022-04-20	57.500	57.500	56.300	56.800	50.856	269,766
2022-04-19	55.800	57.200	55.800	57.000	51.036	313,003
2022-04-18	55.000	56.600	55.000	55.800	49.961	362,200
2022-04-15	55.600	56.400	55.100	55.300	49.513	281,000
2022-04-14	56.400	56.500	55.500	55.600	49.782	288,200
2022-04-13	55.000	56.800	55.000	56.600	50.677	451,073
2022-04-12	55.200	55.200	54.700	55.000	49.245	315,183
2022-04-11	55.600	56.300	55.300	55.500	49.693	457,200
2022-04-08	56.200	56.200	55.200	55.700	49.872	436,100
2022-04-07	56.600	57.600	56.000	56.200	50.319	816,862
2022-04-06	55.000	56.700	54.900	56.600	50.677	597,962
2022-04-01	54.800	55.200	54.500	54.900	49.155	418,242
2022-03-31	54.000	55.300	54.000	54.900	49.155	585,177
2022-03-30	53.800	54.200	53.700	54.000	48.349	396,109
2022-03-29	53.200	53.900	53.200	53.800	48.170	269,002
2022-03-28	52.900	53.200	52.700	53.100	47.544	170,309
2022-03-25	53.000	53.400	52.800	52.900	47.365	134,266
2022-03-24	53.400	53.400	52.800	53.000	47.454	153,055
2022-03-23	53.800	53.800	53.000	53.400	47.812	343,250
2022-03-22	53.100	53.500	52.500	53.500	47.902	382,380
2022-03-21	51.100	53.000	51.100	52.500	47.006	687,507
2022-03-18	51.000	51.700	50.500	51.000	45.663	402,402
2022-03-17	49.400	50.300	49.400	50.200	44.947	479,276
2022-03-16	49.300	49.700	49.200	49.350	44.186	277,632
2022-03-15	49.550	49.550	48.900	49.150	44.007	184,000
2022-03-14	49.300	49.700	49.300	49.300	44.141	109,079
2022-03-11	49.000	49.650	48.800	49.300	44.141	318,516
2022-03-10	48.750	49.650	48.650	48.800	43.694	310,079
2022-03-09	46.850	48.100	46.850	47.100	42.171	169,102
2022-03-08	47.100	47.250	46.850	46.850	41.948	261,055
2022-03-07	48.000	48.000	47.200	47.400	42.440	192,197
2022-03-04	48.200	48.600	48.100	48.450	43.380	96,002
2022-03-03	48.000	48.450	48.000	48.400	43.335	93,210
2022-03-02	48.200	48.300	47.800	48.000	42.977	304,200
2022-03-01	47.550	48.200	47.550	48.150	43.112	228,043
2022-02-25	47.650	47.800	47.450	47.550	42.574	201,792
2022-02-24	48.150	48.200	47.600	47.650	42.664	334,300
2022-02-23	48.150	48.450	48.000	48.450	43.380	190,434
2022-02-22	48.500	48.500	47.950	48.150	43.112	256,004
2022-02-21	48.300	48.650	48.300	48.650	43.559	52,003
2022-02-18	48.400	48.500	48.350	48.450	43.380	87,004
2022-02-17	48.700	48.750	48.400	48.500	43.425	68,118
2022-02-16	48.950	48.950	48.050	48.500	43.425	233,398
2022-02-15	48.050	48.550	48.000	48.200	43.156	167,428

← NewerPage 19 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.