Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 115.00
+0.50 (0.43%)
Oct 23, 2025, 2:36 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 0.43% | 39,880 |
| 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 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| 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 |
| Sep 18, 2025 | 111.50 | 112.50 | 110.50 | 110.50 | 110.50 | - | 438,712 |
| Sep 17, 2025 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | -2.21% | 445,962 |
| Sep 16, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 337,218 |
| Sep 15, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.87% | 139,628 |
| Sep 12, 2025 | 115.50 | 117.50 | 115.00 | 115.50 | 115.50 | 0.87% | 261,826 |
| Sep 11, 2025 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | -2.97% | 909,089 |
| Sep 10, 2025 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | -0.84% | 362,423 |
| Sep 9, 2025 | 118.50 | 119.00 | 116.00 | 119.00 | 119.00 | - | 582,633 |
| Sep 8, 2025 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 272,488 |
| Sep 5, 2025 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | 1.27% | 567,293 |
| Sep 4, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 398,859 |
| Sep 3, 2025 | 113.00 | 118.50 | 113.00 | 118.00 | 118.00 | 4.89% | 872,773 |
| Sep 2, 2025 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 0.90% | 360,731 |
| Sep 1, 2025 | 108.50 | 112.00 | 108.50 | 111.50 | 111.50 | 3.24% | 676,102 |
| Aug 29, 2025 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 2.37% | 600,452 |
| Aug 28, 2025 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 164,280 |
| Aug 27, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 227,189 |
| Aug 26, 2025 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | - | 239,859 |
| Aug 25, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 184,294 |
| Aug 22, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 166,050 |
| Aug 21, 2025 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 142,765 |
| Aug 20, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 193,406 |
| Aug 19, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 117,742 |
| Aug 18, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 192,999 |
| Aug 15, 2025 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | - | 199,891 |
| Aug 14, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 0.96% | 410,618 |
| Aug 13, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | -0.95% | 282,562 |