Shinkong Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	99.000	99.000	97.200	97.700	97.700	246,600
2024-10-28	98.600	99.400	98.100	99.400	99.400	202,908
2024-10-25	99.600	99.900	98.500	98.600	98.600	198,180
2024-10-24	99.800	100.00	98.700	99.600	99.600	140,121
2024-10-23	98.100	100.50	98.100	100.50	100.50	363,819
2024-10-22	101.50	101.50	98.100	98.100	98.100	597,607
2024-10-21	102.00	102.00	100.00	101.50	101.50	264,902
2024-10-18	100.50	101.50	99.900	101.50	101.50	296,301
2024-10-17	101.50	101.50	100.00	101.00	101.00	285,509
2024-10-16	101.00	101.50	100.00	100.50	100.50	506,532
2024-10-15	99.400	101.00	98.500	101.00	101.00	774,040
2024-10-14	98.100	99.600	98.100	99.400	99.400	798,051
2024-10-11	94.700	97.800	94.700	97.700	97.700	1,312,239
2024-10-09	94.800	94.800	93.600	94.400	94.400	171,010
2024-10-08	94.300	94.500	93.500	94.500	94.500	158,006
2024-10-07	94.500	94.500	93.600	94.500	94.500	158,172
2024-10-04	94.000	94.000	93.000	94.000	94.000	174,200
2024-10-01	94.600	94.600	92.900	93.700	93.700	161,016
2024-09-30	93.400	94.000	93.300	93.900	93.900	119,495
2024-09-27	94.100	94.800	93.700	93.800	93.800	156,027
2024-09-26	94.500	94.800	93.800	94.400	94.400	213,426
2024-09-25	94.400	94.900	94.200	94.500	94.500	232,019
2024-09-24	93.000	94.000	93.000	93.600	93.600	108,117
2024-09-23	94.800	94.800	93.200	93.200	93.200	238,800
2024-09-20	93.400	95.100	92.600	95.100	95.100	395,619
2024-09-19	92.500	93.800	92.500	93.400	93.400	250,208
2024-09-18	92.800	94.200	92.100	92.400	92.400	438,801
2024-09-16	92.300	93.200	92.000	92.000	92.000	99,916
2024-09-13	92.200	92.700	92.200	92.300	92.300	109,000
2024-09-12	92.000	93.000	91.300	93.000	93.000	311,075
2024-09-11	92.300	92.700	91.500	91.700	91.700	306,086
2024-09-10	92.500	93.500	92.200	93.300	93.300	254,072
2024-09-09	91.400	93.000	91.200	93.000	93.000	344,015
2024-09-06	93.400	93.500	91.600	93.300	93.300	225,719
2024-09-05	92.600	94.200	92.500	93.500	93.500	354,062
2024-09-04	92.000	94.300	89.400	92.300	92.300	778,502
2024-09-03	95.200	95.300	94.200	95.000	95.000	254,559
2024-09-02	95.500	95.500	93.700	95.000	95.000	240,105
2024-08-30	94.200	95.200	93.300	95.200	95.200	431,100
2024-08-29	93.500	94.000	92.800	93.800	93.800	219,000
2024-08-28	93.900	93.900	92.600	93.300	93.300	134,011
2024-08-27	92.200	93.500	92.000	93.500	93.500	242,012
2024-08-26	92.400	93.500	92.400	93.000	93.000	188,021
2024-08-23	93.500	93.500	92.000	92.300	92.300	152,300
2024-08-22	95.100	95.100	92.600	93.500	93.500	264,110
2024-08-21	93.500	96.000	92.700	94.500	94.500	978,889
2024-08-20	92.200	93.100	91.400	92.800	92.800	335,537
2024-08-19	91.900	92.400	91.200	91.300	91.300	169,524
2024-08-16	92.300	93.700	91.900	91.900	91.900	463,351
2024-08-15	93.600	93.600	91.100	91.100	91.100	515,800
2024-08-14	91.400	93.300	91.300	93.300	93.300	489,473
2024-08-13	90.200	91.200	89.800	91.200	91.200	234,749
2024-08-12	89.400	90.700	89.400	90.000	90.000	227,719
2024-08-09	89.000	90.700	89.000	89.300	89.300	283,102
2024-08-08	89.000	89.900	88.600	88.800	88.800	239,504
2024-08-07	87.500	90.700	87.500	90.400	90.400	625,902
2024-08-06	86.500	88.200	83.300	87.500	87.500	835,411
2024-08-05	90.000	90.000	84.300	86.500	86.500	1,165,949
2024-08-02	94.200	95.600	91.100	91.200	91.200	1,241,400
2024-08-01	95.500	96.800	94.800	96.500	96.500	636,385

← NewerPage 9 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.