Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	107.00	108.00	105.50	107.00	107.00	293,352
2025-04-30	105.50	106.50	104.50	106.50	106.50	410,213
2025-04-29	105.00	106.50	104.50	106.00	106.00	184,104
2025-04-28	105.50	105.50	104.50	104.50	104.50	111,002
2025-04-25	106.00	106.00	104.00	104.50	104.50	282,105
2025-04-24	106.50	107.00	105.00	105.00	105.00	271,184
2025-04-23	107.00	108.00	107.00	107.00	107.00	199,205
2025-04-22	106.50	108.50	106.00	106.50	106.50	338,529
2025-04-21	106.00	107.50	106.00	106.00	106.00	185,155
2025-04-18	106.50	107.00	106.00	106.00	106.00	118,036
2025-04-17	106.50	107.50	106.00	106.50	106.50	101,742
2025-04-16	106.00	107.50	106.00	107.00	107.00	200,036
2025-04-15	106.00	108.00	105.50	107.50	107.50	256,200
2025-04-14	108.50	108.50	105.50	107.00	107.00	404,237
2025-04-11	106.50	109.00	106.00	108.50	108.50	554,530
2025-04-10	110.50	110.50	108.00	109.50	109.50	779,689
2025-04-09	105.00	106.00	100.50	100.50	100.50	951,962
2025-04-08	104.00	108.00	103.00	106.50	106.50	1,387,538
2025-04-07	101.00	104.00	101.00	101.00	101.00	1,504,280
2025-04-02	112.50	112.50	111.50	112.00	112.00	68,100
2025-04-01	111.00	112.50	110.50	112.50	112.50	121,085
2025-03-31	111.00	111.50	110.50	111.00	111.00	300,280
2025-03-28	114.00	114.00	111.50	113.00	113.00	194,083
2025-03-27	113.00	114.00	112.00	114.00	114.00	233,161
2025-03-26	112.00	114.00	112.00	113.00	113.00	255,100
2025-03-25	112.00	112.00	111.00	111.50	111.50	146,161
2025-03-24	111.50	112.00	110.50	111.00	111.00	211,405
2025-03-21	112.50	113.00	111.50	112.00	112.00	300,204
2025-03-20	113.00	113.50	112.50	113.00	113.00	203,669
2025-03-19	114.00	114.00	113.00	113.00	113.00	252,374
2025-03-18	114.00	114.50	113.50	114.00	114.00	237,011
2025-03-17	114.50	114.50	113.00	114.00	114.00	332,030
2025-03-14	113.50	114.50	113.00	114.50	114.50	322,494
2025-03-13	114.50	114.50	112.50	113.50	113.50	420,400
2025-03-12	112.00	115.50	111.50	114.50	114.50	930,216
2025-03-11	110.50	114.50	109.00	111.50	111.50	2,884,647
2025-03-10	110.50	110.50	110.50	110.50	110.50	800,315
2025-03-07	101.00	101.00	100.00	100.50	100.50	138,193
2025-03-06	100.50	101.00	100.50	101.00	101.00	106,022
2025-03-05	99.800	100.50	99.700	100.00	100.00	103,952
2025-03-04	100.00	100.50	99.200	100.00	100.00	209,210
2025-03-03	100.50	100.50	99.800	100.50	100.50	127,424
2025-02-27	100.00	100.50	100.00	100.50	100.50	209,363
2025-02-26	100.00	100.50	99.900	100.00	100.00	147,100
2025-02-25	100.00	100.50	99.900	100.00	100.00	165,183
2025-02-24	101.00	101.00	100.00	100.50	100.50	123,210
2025-02-21	100.50	101.50	100.50	101.00	101.00	126,100
2025-02-20	100.00	101.00	100.00	100.50	100.50	109,513
2025-02-19	100.00	101.00	100.00	100.50	100.50	117,476
2025-02-18	101.00	101.00	100.00	100.00	100.00	166,040
2025-02-17	99.400	101.00	99.400	101.00	101.00	285,285
2025-02-14	98.500	100.50	97.400	99.000	99.000	1,249,068
2025-02-13	101.00	102.00	100.50	101.00	101.00	493,309
2025-02-12	101.00	102.50	101.00	101.00	101.00	156,121
2025-02-11	102.00	102.50	101.00	101.00	101.00	196,340
2025-02-10	103.50	103.50	101.50	101.50	101.50	412,204
2025-02-07	104.50	104.50	103.50	103.50	103.50	116,600
2025-02-06	103.50	104.50	103.50	104.50	104.50	110,205
2025-02-05	103.50	104.50	103.00	103.50	103.50	188,417
2025-02-04	103.00	104.00	102.50	103.00	103.00	152,100

← NewerPage 7 of 21 · 1,217 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.