Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 116.00
-1.00 (-0.85%)
Dec 3, 2025, 1:30 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 178,585 |
| Dec 2, 2025 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 115,858 |
| Dec 1, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 71,357 |
| Nov 28, 2025 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.84% | 147,633 |
| Nov 27, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.85% | 168,337 |
| Nov 26, 2025 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.86% | 94,303 |
| Nov 25, 2025 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | -1.27% | 114,007 |
| Nov 24, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 354,208 |
| Nov 21, 2025 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 244,504 |
| Nov 20, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 155,852 |
| Nov 19, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.44% | 137,769 |
| Nov 18, 2025 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -1.72% | 212,326 |
| Nov 17, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 111,084 |
| Nov 14, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -1.28% | 191,259 |
| Nov 13, 2025 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 0.86% | 330,398 |
| Nov 12, 2025 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1.30% | 175,799 |
| Nov 11, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 304,467 |
| Nov 10, 2025 | 116.00 | 116.00 | 112.00 | 114.50 | 114.50 | -2.55% | 1,036,036 |
| Nov 7, 2025 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 344,708 |
| Nov 6, 2025 | 114.50 | 117.00 | 114.50 | 117.00 | 117.00 | 3.08% | 418,965 |
| Nov 5, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | - | 216,215 |
| Nov 4, 2025 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 0.89% | 177,205 |
| Nov 3, 2025 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | - | 219,714 |
| Oct 31, 2025 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | -0.44% | 207,066 |
| Oct 30, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 186,409 |
| Oct 29, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 150,294 |
| Oct 28, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 90,280 |
| Oct 27, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | -0.43% | 384,039 |
| Oct 23, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 55,960 |
| Oct 22, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 98,587 |
| Oct 21, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 225,077 |
| Oct 20, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 193,193 |
| Oct 17, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 215,741 |
| Oct 16, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | - | 157,127 |
| Oct 15, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 1.74% | 185,071 |
| Oct 14, 2025 | 116.00 | 117.50 | 115.00 | 115.00 | 115.00 | -0.86% | 234,597 |
| Oct 13, 2025 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 309,448 |
| Oct 9, 2025 | 118.00 | 119.00 | 116.50 | 117.00 | 117.00 | -0.85% | 314,800 |
| Oct 8, 2025 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | -0.42% | 150,839 |
| Oct 7, 2025 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | -0.84% | 214,792 |
| Oct 3, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.42% | 145,218 |
| Oct 2, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 197,952 |
| Oct 1, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | - | 184,801 |
| Sep 30, 2025 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1.26% | 1,058,645 |
| Sep 26, 2025 | 119.50 | 120.00 | 117.50 | 119.00 | 119.00 | - | 329,954 |
| Sep 25, 2025 | 119.50 | 121.00 | 118.50 | 119.00 | 119.00 | -0.83% | 430,094 |
| Sep 24, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3.00% | 790,972 |
| Sep 23, 2025 | 114.50 | 117.00 | 114.50 | 116.50 | 116.50 | 1.75% | 273,398 |
| Sep 22, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1.33% | 378,075 |
| Sep 19, 2025 | 111.00 | 113.50 | 110.50 | 113.00 | 113.00 | 2.26% | 406,627 |