Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	104.00	104.00	101.50	102.00	102.00	282,445
2025-01-22	103.00	104.50	102.50	104.00	104.00	220,468
2025-01-21	102.50	103.50	102.00	102.50	102.50	119,054
2025-01-20	102.00	103.50	102.00	102.50	102.50	117,185
2025-01-17	101.50	102.50	101.50	102.00	102.00	149,999
2025-01-16	102.50	103.00	101.00	101.00	101.00	236,130
2025-01-15	101.50	103.00	101.50	102.00	102.00	139,025
2025-01-14	102.50	102.50	101.50	101.50	101.50	101,013
2025-01-13	100.50	102.00	100.00	102.00	102.00	393,050
2025-01-10	103.00	104.00	102.00	102.50	102.50	289,551
2025-01-09	105.00	105.00	103.50	103.50	103.50	166,112
2025-01-08	105.50	106.00	105.00	105.00	105.00	166,952
2025-01-07	104.50	105.50	104.00	105.50	105.50	205,045
2025-01-06	105.50	106.00	104.50	104.50	104.50	135,122
2025-01-03	104.00	105.50	104.00	105.50	105.50	126,552
2025-01-02	107.00	107.00	104.00	105.00	105.00	254,694
2024-12-31	105.00	106.50	104.00	106.50	106.50	267,574
2024-12-30	105.00	105.50	104.50	105.50	105.50	143,288
2024-12-27	104.50	106.00	104.50	104.50	104.50	301,145
2024-12-26	104.50	105.50	103.00	103.00	103.00	170,252
2024-12-25	106.50	106.50	104.50	104.50	104.50	169,025
2024-12-24	106.50	106.50	105.00	105.50	105.50	111,403
2024-12-23	103.50	106.00	103.50	106.00	106.00	323,530
2024-12-20	103.50	104.00	102.00	102.00	102.00	507,553
2024-12-19	106.50	106.50	102.50	103.50	103.50	454,535
2024-12-18	106.00	107.00	105.50	107.00	107.00	319,343
2024-12-17	106.00	106.00	104.50	105.50	105.50	315,143
2024-12-16	104.00	108.00	104.00	105.50	105.50	817,385
2024-12-13	103.00	103.50	101.00	103.00	103.00	262,197
2024-12-12	104.00	104.00	103.00	103.00	103.00	140,811
2024-12-11	103.50	104.00	103.00	103.00	103.00	163,144
2024-12-10	104.00	104.00	102.50	102.50	102.50	146,145
2024-12-09	104.00	104.00	102.50	104.00	104.00	272,296
2024-12-06	101.00	104.50	101.00	104.00	104.00	646,497
2024-12-05	101.00	101.50	100.50	101.50	101.50	190,510
2024-12-04	100.50	101.00	100.00	101.00	101.00	236,466
2024-12-03	100.00	100.50	99.900	100.00	100.00	193,273
2024-12-02	100.00	100.50	99.800	99.800	99.800	227,048
2024-11-29	98.700	100.00	98.300	100.00	100.00	215,130
2024-11-28	99.300	99.500	98.600	99.200	99.200	156,260
2024-11-27	100.00	100.50	99.300	99.300	99.300	170,339
2024-11-26	101.50	101.50	100.00	100.50	100.50	154,103
2024-11-25	100.50	101.50	100.00	101.50	101.50	343,223
2024-11-22	100.50	100.50	99.800	99.800	99.800	91,086
2024-11-21	100.50	100.50	99.500	100.50	100.50	156,231
2024-11-20	100.50	100.50	100.50	100.50	100.50	254,247
2024-11-19	100.00	100.50	99.400	100.00	100.00	292,030
2024-11-18	99.100	100.00	99.000	100.00	100.00	333,230
2024-11-15	98.500	100.00	98.100	99.300	99.300	421,005
2024-11-14	97.800	98.600	96.500	98.300	98.300	359,022
2024-11-13	98.300	98.600	97.600	98.000	98.000	234,100
2024-11-12	99.300	99.500	98.600	98.700	98.700	269,399
2024-11-11	100.50	100.50	99.300	100.50	100.50	244,950
2024-11-08	99.000	100.50	99.000	100.00	100.00	526,803
2024-11-07	98.100	100.00	98.100	98.500	98.500	300,676
2024-11-06	97.800	99.100	97.800	98.900	98.900	191,130
2024-11-05	97.800	98.500	97.800	98.500	98.500	132,000
2024-11-04	99.800	99.800	98.200	98.200	98.200	214,399
2024-11-01	98.000	100.00	97.300	100.00	100.00	438,226
2024-10-30	97.700	98.200	96.500	98.200	98.200	235,098

← NewerPage 8 of 21 · 1,219 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.