Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	48.550	48.650	48.050	48.250	43.201	175,000
2022-02-11	48.550	49.300	48.550	48.750	43.649	91,010
2022-02-10	49.150	49.150	48.450	48.900	43.783	69,701
2022-02-09	48.200	49.050	48.150	49.050	43.917	128,083
2022-02-08	48.300	48.800	48.300	48.750	43.649	121,109
2022-02-07	47.700	48.700	47.600	48.100	43.067	182,000
2022-01-26	47.600	48.000	47.500	47.750	42.753	130,702
2022-01-25	48.000	48.200	47.250	47.600	42.619	239,100
2022-01-24	47.900	48.250	47.250	48.250	43.201	154,572
2022-01-21	48.500	48.550	48.050	48.050	43.022	240,479
2022-01-20	48.750	48.800	48.500	48.800	43.694	67,000
2022-01-19	48.950	49.200	48.800	48.850	43.738	196,386
2022-01-18	48.700	49.100	48.600	48.850	43.738	140,220
2022-01-17	48.450	48.800	48.450	48.700	43.604	154,502
2022-01-14	49.850	49.850	49.050	49.050	43.917	163,639
2022-01-13	49.000	49.700	48.900	49.500	44.320	236,551
2022-01-12	48.900	48.900	48.300	48.800	43.694	134,100
2022-01-11	48.300	48.950	48.300	48.600	43.515	272,190
2022-01-10	47.600	48.050	47.500	48.000	42.977	136,189
2022-01-07	47.350	48.000	47.350	47.650	42.664	190,300
2022-01-06	47.150	47.300	47.150	47.300	42.351	54,200
2022-01-05	47.000	47.200	47.000	47.150	42.216	230,002
2022-01-04	47.200	47.300	47.000	47.150	42.216	87,042
2022-01-03	47.550	47.550	47.000	47.100	42.171	181,050
2021-12-30	47.550	47.550	47.200	47.500	42.530	169,428
2021-12-29	47.200	48.000	47.100	47.500	42.530	328,000
2021-12-28	47.500	47.600	47.100	47.200	42.261	178,001
2021-12-27	46.800	47.200	46.800	47.200	42.261	76,000
2021-12-24	46.600	47.150	46.600	46.800	41.903	84,003
2021-12-23	46.500	46.750	46.500	46.650	41.769	78,001
2021-12-22	46.600	46.600	46.450	46.500	41.634	76,100
2021-12-21	46.600	46.700	46.350	46.500	41.634	312,615
2021-12-20	46.800	46.850	46.500	46.600	41.724	203,100
2021-12-17	46.700	46.800	46.600	46.800	41.903	91,000
2021-12-16	46.550	46.800	46.400	46.800	41.903	87,000
2021-12-15	46.700	46.700	46.350	46.400	41.545	136,199
2021-12-14	47.150	47.150	46.700	46.700	41.813	161,000
2021-12-13	47.650	47.650	47.250	47.300	42.351	92,100
2021-12-10	47.800	47.800	47.150	47.600	42.619	78,000
2021-12-09	47.800	48.000	47.700	47.800	42.798	59,093
2021-12-08	47.500	47.950	47.500	47.850	42.843	192,309
2021-12-07	47.100	47.500	47.100	47.400	42.440	89,100
2021-12-06	47.400	47.400	47.000	47.250	42.306	102,500
2021-12-03	47.400	47.500	47.150	47.400	42.440	116,000
2021-12-02	47.700	47.700	47.400	47.400	42.440	30,300
2021-12-01	47.000	47.900	47.000	47.700	42.709	67,033
2021-11-30	47.950	48.100	47.000	47.000	42.082	241,100
2021-11-29	47.800	47.800	47.000	47.450	42.485	195,785
2021-11-26	48.100	48.200	47.700	47.800	42.798	184,276
2021-11-25	48.500	48.550	48.100	48.300	43.246	250,133
2021-11-24	48.350	49.150	48.350	49.000	43.873	164,825
2021-11-23	48.900	49.200	48.050	48.350	43.291	182,457
2021-11-22	48.900	48.900	48.650	48.900	43.783	45,090
2021-11-19	49.100	49.100	48.750	48.900	43.783	76,126
2021-11-18	49.200	49.450	49.100	49.100	43.962	176,100
2021-11-17	48.750	49.250	48.750	49.000	43.873	204,000
2021-11-16	48.650	49.500	48.000	49.000	43.873	317,714
2021-11-15	48.650	48.800	48.300	48.650	43.559	142,106
2021-11-12	48.700	48.700	48.250	48.500	43.425	120,005
2021-11-11	48.000	48.350	47.950	48.350	43.291	124,006

← NewerPage 20 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.