Shinkong Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 96.800 | 97.000 | 96.300 | 97.000 | 97.000 | 346,883 |
| 2025-07-24 | 98.100 | 98.100 | 97.000 | 97.000 | 97.000 | 231,010 |
| 2025-07-23 | 96.700 | 98.500 | 96.700 | 98.300 | 98.300 | 338,110 |
| 2025-07-22 | 96.900 | 97.400 | 96.400 | 96.400 | 96.400 | 252,009 |
| 2025-07-21 | 97.000 | 97.300 | 96.500 | 96.900 | 96.900 | 93,390 |
| 2025-07-18 | 97.200 | 97.600 | 96.300 | 96.600 | 96.600 | 308,207 |
| 2025-07-17 | 96.300 | 97.000 | 96.100 | 96.500 | 96.500 | 163,124 |
| 2025-07-16 | 96.600 | 97.000 | 96.300 | 96.300 | 96.300 | 321,110 |
| 2025-07-15 | 97.200 | 98.000 | 96.800 | 96.900 | 96.900 | 195,240 |
| 2025-07-14 | 96.900 | 98.400 | 96.900 | 97.200 | 97.200 | 395,220 |
| 2025-07-11 | 96.900 | 97.700 | 96.400 | 96.900 | 96.900 | 356,107 |
| 2025-07-10 | 96.200 | 96.700 | 95.500 | 96.200 | 96.200 | 289,581 |
| 2025-07-09 | 97.700 | 97.800 | 96.200 | 96.200 | 96.200 | 941,710 |
| 2025-07-08 | 99.400 | 99.400 | 98.000 | 98.000 | 98.000 | 281,650 |
| 2025-07-07 | 98.900 | 99.500 | 98.700 | 98.900 | 98.900 | 109,897 |
| 2025-07-04 | 99.000 | 99.900 | 99.000 | 99.200 | 99.200 | 308,598 |
| 2025-07-03 | 99.500 | 99.800 | 98.700 | 98.800 | 98.800 | 474,576 |
| 2025-07-02 | 100.00 | 100.00 | 98.900 | 99.900 | 99.900 | 274,715 |
| 2025-07-01 | 98.700 | 100.50 | 98.500 | 100.00 | 100.00 | 532,364 |
| 2025-06-30 | 98.800 | 99.600 | 98.000 | 98.000 | 98.000 | 1,386,260 |
| 2025-06-27 | 97.000 | 98.600 | 96.700 | 98.600 | 98.600 | 2,115,349 |
| 2025-06-26 | 103.50 | 103.50 | 103.00 | 103.00 | 95.850 | 1,327,188 |
| 2025-06-25 | 103.50 | 103.50 | 102.50 | 102.50 | 95.385 | 820,400 |
| 2025-06-24 | 103.50 | 104.00 | 102.00 | 103.50 | 96.315 | 1,272,666 |
| 2025-06-23 | 102.50 | 104.50 | 102.50 | 104.00 | 96.781 | 934,351 |
| 2025-06-20 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 1,251,740 |
| 2025-06-19 | 105.50 | 106.50 | 104.50 | 104.50 | 104.50 | 792,506 |
| 2025-06-18 | 106.50 | 107.00 | 105.00 | 106.00 | 106.00 | 869,397 |
| 2025-06-17 | 106.00 | 108.50 | 105.50 | 105.50 | 105.50 | 1,216,335 |
| 2025-06-16 | 104.50 | 106.00 | 104.50 | 105.00 | 105.00 | 466,230 |
| 2025-06-13 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | 515,543 |
| 2025-06-12 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 365,132 |
| 2025-06-11 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 391,243 |
| 2025-06-10 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 462,226 |
| 2025-06-09 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 444,112 |
| 2025-06-06 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 589,288 |
| 2025-06-05 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | 248,025 |
| 2025-06-04 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | 361,100 |
| 2025-06-03 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 484,070 |
| 2025-06-02 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 575,050 |
| 2025-05-29 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 440,482 |
| 2025-05-28 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | 288,004 |
| 2025-05-27 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | 377,309 |
| 2025-05-26 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 257,066 |
| 2025-05-23 | 106.50 | 107.50 | 106.50 | 106.50 | 106.50 | 95,500 |
| 2025-05-22 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 104,130 |
| 2025-05-21 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 346,004 |
| 2025-05-20 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 313,098 |
| 2025-05-19 | 108.50 | 108.50 | 107.00 | 108.00 | 108.00 | 288,226 |
| 2025-05-16 | 106.50 | 109.00 | 106.50 | 108.50 | 108.50 | 448,070 |
| 2025-05-15 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 239,007 |
| 2025-05-14 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 243,023 |
| 2025-05-13 | 105.50 | 107.00 | 104.50 | 105.50 | 105.50 | 393,020 |
| 2025-05-12 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | 300,629 |
| 2025-05-09 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 186,326 |
| 2025-05-08 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 211,800 |
| 2025-05-07 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | 264,021 |
| 2025-05-06 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 196,118 |
| 2025-05-05 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 406,800 |
| 2025-05-02 | 107.00 | 108.00 | 105.50 | 107.00 | 107.00 | 293,352 |
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.