Shinkong Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 116.50 | 117.00 | 115.50 | 117.00 | 117.00 | 410,180 |
| 2026-01-15 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | 198,020 |
| 2026-01-14 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 181,220 |
| 2026-01-13 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | 149,955 |
| 2026-01-12 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 274,740 |
| 2026-01-09 | 116.50 | 117.00 | 115.50 | 117.00 | 117.00 | 223,440 |
| 2026-01-08 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 278,055 |
| 2026-01-07 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | 215,001 |
| 2026-01-06 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 250,337 |
| 2026-01-05 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | 285,010 |
| 2026-01-02 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 243,171 |
| 2025-12-31 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 135,073 |
| 2025-12-30 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 110,000 |
| 2025-12-29 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 197,050 |
| 2025-12-26 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | 266,088 |
| 2025-12-24 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 138,531 |
| 2025-12-23 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 205,486 |
| 2025-12-22 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 160,015 |
| 2025-12-19 | 118.00 | 119.00 | 117.50 | 117.50 | 117.50 | 364,129 |
| 2025-12-18 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | 331,410 |
| 2025-12-17 | 119.50 | 122.00 | 119.00 | 121.50 | 121.50 | 533,252 |
| 2025-12-16 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 335,940 |
| 2025-12-15 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 248,135 |
| 2025-12-12 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 196,350 |
| 2025-12-11 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 256,475 |
| 2025-12-10 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 125,008 |
| 2025-12-09 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | 161,129 |
| 2025-12-08 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 136,028 |
| 2025-12-05 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 107,050 |
| 2025-12-04 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 112,050 |
| 2025-12-03 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 174,337 |
| 2025-12-02 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | 112,012 |
| 2025-12-01 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 68,261 |
| 2025-11-28 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 142,152 |
| 2025-11-27 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 162,100 |
| 2025-11-26 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 91,483 |
| 2025-11-25 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 107,485 |
| 2025-11-24 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 348,247 |
| 2025-11-21 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 238,253 |
| 2025-11-20 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 150,010 |
| 2025-11-19 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 133,000 |
| 2025-11-18 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 206,151 |
| 2025-11-17 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 104,150 |
| 2025-11-14 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 183,923 |
| 2025-11-13 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 320,381 |
| 2025-11-12 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 169,035 |
| 2025-11-11 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 296,055 |
| 2025-11-10 | 116.00 | 116.00 | 112.00 | 114.50 | 114.50 | 1,008,446 |
| 2025-11-07 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 335,535 |
| 2025-11-06 | 114.50 | 117.00 | 114.50 | 117.00 | 117.00 | 404,160 |
| 2025-11-05 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 205,655 |
| 2025-11-04 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 172,077 |
| 2025-11-03 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | 208,030 |
| 2025-10-31 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 200,608 |
| 2025-10-30 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 179,355 |
| 2025-10-29 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 145,134 |
| 2025-10-28 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 86,417 |
| 2025-10-27 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 368,265 |
| 2025-10-23 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 52,050 |
| 2025-10-22 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 94,178 |
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.