Shinkong Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 219,100 |
| 2025-10-20 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 187,663 |
| 2025-10-17 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 211,200 |
| 2025-10-16 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 150,023 |
| 2025-10-15 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 181,023 |
| 2025-10-14 | 116.00 | 117.50 | 115.00 | 115.00 | 115.00 | 225,015 |
| 2025-10-13 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | 297,560 |
| 2025-10-09 | 118.00 | 119.00 | 116.50 | 117.00 | 117.00 | 302,578 |
| 2025-10-08 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 146,128 |
| 2025-10-07 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 207,103 |
| 2025-10-03 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 140,250 |
| 2025-10-02 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | 192,330 |
| 2025-10-01 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 178,099 |
| 2025-09-30 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1,050,080 |
| 2025-09-29 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-09-26 | 119.50 | 120.00 | 117.50 | 119.00 | 119.00 | 329,954 |
| 2025-09-25 | 119.50 | 121.00 | 118.50 | 119.00 | 119.00 | 420,904 |
| 2025-09-24 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 764,514 |
| 2025-09-23 | 114.50 | 117.00 | 114.50 | 116.50 | 116.50 | 267,132 |
| 2025-09-22 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 370,753 |
| 2025-09-19 | 111.00 | 113.50 | 110.50 | 113.00 | 113.00 | 399,442 |
| 2025-09-18 | 111.50 | 112.50 | 110.50 | 110.50 | 110.50 | 431,503 |
| 2025-09-17 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | 428,607 |
| 2025-09-16 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 325,189 |
| 2025-09-15 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | 133,433 |
| 2025-09-12 | 115.50 | 117.50 | 115.00 | 115.50 | 115.50 | 255,294 |
| 2025-09-11 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | 887,635 |
| 2025-09-10 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | 353,174 |
| 2025-09-09 | 118.50 | 119.00 | 116.00 | 119.00 | 119.00 | 569,344 |
| 2025-09-08 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 259,200 |
| 2025-09-05 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | 554,131 |
| 2025-09-04 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 381,571 |
| 2025-09-03 | 113.00 | 118.50 | 113.00 | 118.00 | 118.00 | 841,154 |
| 2025-09-02 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 341,980 |
| 2025-09-01 | 108.50 | 112.00 | 108.50 | 111.50 | 111.50 | 647,818 |
| 2025-08-29 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 586,866 |
| 2025-08-28 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 157,100 |
| 2025-08-27 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 220,033 |
| 2025-08-26 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 235,242 |
| 2025-08-25 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 179,570 |
| 2025-08-22 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 159,146 |
| 2025-08-21 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 139,130 |
| 2025-08-20 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 184,100 |
| 2025-08-19 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 112,136 |
| 2025-08-18 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | 186,901 |
| 2025-08-15 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | 194,600 |
| 2025-08-14 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 401,300 |
| 2025-08-13 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 275,453 |
| 2025-08-12 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 689,126 |
| 2025-08-11 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 178,079 |
| 2025-08-08 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 313,905 |
| 2025-08-07 | 103.00 | 106.00 | 102.00 | 104.50 | 104.50 | 2,077,372 |
| 2025-08-06 | 98.300 | 99.200 | 98.000 | 98.500 | 98.500 | 397,546 |
| 2025-08-05 | 97.500 | 98.100 | 97.100 | 98.100 | 98.100 | 282,112 |
| 2025-08-04 | 94.600 | 97.500 | 94.600 | 97.500 | 97.500 | 385,750 |
| 2025-08-01 | 94.600 | 96.500 | 94.300 | 96.000 | 96.000 | 177,907 |
| 2025-07-31 | 95.500 | 95.600 | 94.500 | 95.000 | 95.000 | 244,802 |
| 2025-07-30 | 94.200 | 95.500 | 94.200 | 95.200 | 95.200 | 221,007 |
| 2025-07-29 | 96.000 | 96.000 | 94.100 | 94.100 | 94.100 | 570,086 |
| 2025-07-28 | 96.700 | 96.700 | 95.600 | 96.000 | 96.000 | 546,160 |
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.