Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 96.00
+1.00 (1.05%)
Aug 1, 2025, 2:36 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.60 | 95.80 | 94.30 | 95.70 | - | 0.74% | 55,576 |
| Jul 31, 2025 | 95.50 | 95.60 | 94.50 | 95.00 | 95.00 | -0.21% | 244,802 |
| Jul 30, 2025 | 94.20 | 95.50 | 94.20 | 95.20 | 95.20 | 1.17% | 230,190 |
| Jul 29, 2025 | 96.00 | 96.00 | 94.10 | 94.10 | 94.10 | -1.98% | 602,813 |
| Jul 28, 2025 | 96.70 | 96.70 | 95.60 | 96.00 | 96.00 | -1.03% | 566,258 |
| Jul 25, 2025 | 96.80 | 97.00 | 96.30 | 97.00 | 97.00 | - | 354,805 |
| Jul 24, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -1.32% | 243,691 |
| Jul 23, 2025 | 96.70 | 98.50 | 96.70 | 98.30 | 98.30 | 1.97% | 345,443 |
| Jul 22, 2025 | 96.90 | 97.40 | 96.40 | 96.40 | 96.40 | -0.52% | 264,529 |
| Jul 21, 2025 | 97.00 | 97.30 | 96.50 | 96.90 | 96.90 | 0.31% | 100,293 |
| Jul 18, 2025 | 97.20 | 97.60 | 96.30 | 96.60 | 96.60 | 0.10% | 317,252 |
| Jul 17, 2025 | 96.30 | 97.00 | 96.10 | 96.50 | 96.50 | 0.21% | 169,215 |
| Jul 16, 2025 | 96.60 | 97.00 | 96.30 | 96.30 | 96.30 | -0.62% | 330,634 |
| Jul 15, 2025 | 97.20 | 98.00 | 96.80 | 96.90 | 96.90 | -0.31% | 203,503 |
| Jul 14, 2025 | 96.90 | 98.40 | 96.90 | 97.20 | 97.20 | 0.31% | 400,646 |
| Jul 11, 2025 | 96.90 | 97.70 | 96.40 | 96.90 | 96.90 | 0.73% | 362,598 |
| Jul 10, 2025 | 96.20 | 96.70 | 95.50 | 96.20 | 96.20 | - | 302,893 |
| Jul 9, 2025 | 97.70 | 97.80 | 96.20 | 96.20 | 96.20 | -1.84% | 969,290 |
| Jul 8, 2025 | 99.40 | 99.40 | 98.00 | 98.00 | 98.00 | -0.91% | 290,315 |
| Jul 7, 2025 | 98.90 | 99.50 | 98.70 | 98.90 | 98.90 | -0.30% | 115,593 |
| Jul 4, 2025 | 99.00 | 99.90 | 99.00 | 99.20 | 99.20 | 0.40% | 313,137 |
| Jul 3, 2025 | 99.50 | 99.80 | 98.70 | 98.80 | 98.80 | -1.10% | 485,099 |
| Jul 2, 2025 | 100.00 | 100.00 | 98.90 | 99.90 | 99.90 | -0.10% | 283,951 |
| Jul 1, 2025 | 98.70 | 100.50 | 98.50 | 100.00 | 100.00 | 2.04% | 547,191 |
| Jun 30, 2025 | 98.80 | 99.60 | 98.00 | 98.00 | 98.00 | -0.61% | 1,397,740 |
| Jun 27, 2025 | 97.00 | 98.60 | 96.70 | 98.60 | 98.60 | -4.27% | 2,149,951 |
| Jun 26, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 95.85 | 0.49% | 1,344,546 |
| Jun 25, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 95.38 | -0.97% | 841,922 |
| Jun 24, 2025 | 103.50 | 104.00 | 102.00 | 103.50 | 96.32 | -0.48% | 1,286,344 |
| Jun 23, 2025 | 102.50 | 104.50 | 102.50 | 104.00 | 96.78 | - | 942,470 |
| Jun 20, 2025 | 104.50 | 105.50 | 103.00 | 104.00 | 96.78 | -0.48% | 1,260,880 |
| Jun 19, 2025 | 105.50 | 106.50 | 104.50 | 104.50 | 97.25 | -1.42% | 800,750 |
| Jun 18, 2025 | 106.50 | 107.00 | 105.00 | 106.00 | 98.64 | 0.47% | 874,257 |
| Jun 17, 2025 | 106.00 | 108.50 | 105.50 | 105.50 | 98.18 | 0.48% | 1,224,321 |
| Jun 16, 2025 | 104.50 | 106.00 | 104.50 | 105.00 | 97.71 | 0.48% | 473,030 |
| Jun 13, 2025 | 103.00 | 105.50 | 103.00 | 104.50 | 97.25 | 0.97% | 521,285 |
| Jun 12, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 96.32 | -0.48% | 368,782 |
| Jun 11, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 96.78 | 1.46% | 400,481 |
| Jun 10, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 95.38 | 0.49% | 475,279 |
| Jun 9, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 94.92 | -0.49% | 471,022 |
| Jun 6, 2025 | 103.00 | 103.50 | 102.00 | 102.50 | 95.38 | -0.97% | 618,017 |
| Jun 5, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 96.32 | -0.96% | 255,190 |
| Jun 4, 2025 | 104.00 | 105.50 | 104.00 | 104.50 | 97.25 | 1.46% | 369,978 |
| Jun 3, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 95.85 | 0.49% | 492,165 |
| Jun 2, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 95.38 | -2.38% | 588,786 |
| May 29, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 97.71 | -1.41% | 450,318 |
| May 28, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 99.11 | -0.47% | 293,057 |
| May 27, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 99.57 | - | 382,573 |
| May 26, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 99.57 | 0.47% | 260,340 |
| May 23, 2025 | 106.50 | 107.50 | 106.50 | 106.50 | 99.11 | - | 99,404 |