Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 142.00
+1.00 (0.71%)
Jun 25, 2026, 1:30 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 143.00 | 143.50 | 141.50 | 142.00 | 142.00 | 0.71% | 286,308 |
| Jun 24, 2026 | 145.00 | 145.50 | 141.00 | 141.00 | 141.00 | -2.42% | 338,221 |
| Jun 23, 2026 | 143.00 | 147.00 | 142.50 | 144.50 | 144.50 | 1.05% | 547,215 |
| Jun 22, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 482,839 |
| Jun 18, 2026 | 141.50 | 146.00 | 141.50 | 142.00 | 142.00 | 0.35% | 606,934 |
| Jun 17, 2026 | 138.50 | 143.00 | 138.50 | 141.50 | 141.50 | 2.17% | 732,530 |
| Jun 16, 2026 | 140.50 | 144.50 | 137.00 | 138.50 | 138.50 | -1.57% | 3,648,429 |
| Jun 15, 2026 | 150.00 | 150.00 | 147.50 | 148.00 | 140.71 | -0.34% | 1,056,407 |
| Jun 12, 2026 | 152.50 | 153.00 | 148.00 | 148.50 | 141.18 | -1.66% | 759,806 |
| Jun 11, 2026 | 150.00 | 151.00 | 146.50 | 151.00 | 143.56 | 2.03% | 808,529 |
| Jun 10, 2026 | 148.00 | 151.00 | 147.50 | 148.00 | 140.71 | -1.33% | 470,696 |
| Jun 9, 2026 | 144.00 | 152.50 | 144.00 | 150.00 | 142.61 | 4.17% | 780,953 |
| Jun 8, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 136.90 | -1.37% | 923,395 |
| Jun 5, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 138.80 | 0.69% | 611,352 |
| Jun 4, 2026 | 145.50 | 147.00 | 144.50 | 145.00 | 137.85 | 1.05% | 498,999 |
| Jun 3, 2026 | 141.00 | 146.50 | 141.00 | 143.50 | 136.43 | 1.06% | 576,827 |
| Jun 2, 2026 | 140.50 | 142.00 | 139.50 | 142.00 | 135.00 | -0.35% | 584,478 |
| Jun 1, 2026 | 142.00 | 143.50 | 139.00 | 142.50 | 135.48 | -2.06% | 1,079,371 |
| May 29, 2026 | 137.50 | 145.50 | 137.00 | 145.50 | 138.33 | 6.20% | 1,534,479 |
| May 28, 2026 | 141.50 | 141.50 | 137.00 | 137.00 | 130.25 | -3.18% | 455,853 |
| May 27, 2026 | 137.50 | 143.00 | 137.50 | 141.50 | 134.53 | 1.80% | 610,268 |
| May 26, 2026 | 137.00 | 139.50 | 136.00 | 139.00 | 132.15 | 0.72% | 458,575 |
| May 25, 2026 | 138.50 | 138.50 | 135.50 | 138.00 | 131.20 | 1.10% | 590,746 |
| May 22, 2026 | 139.00 | 139.00 | 135.50 | 136.50 | 129.77 | -1.44% | 332,082 |
| May 21, 2026 | 137.50 | 139.50 | 136.50 | 138.50 | 131.67 | - | 429,263 |
| May 20, 2026 | 136.50 | 138.50 | 135.50 | 138.50 | 131.67 | 2.21% | 274,363 |
| May 19, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | 128.82 | -0.73% | 251,959 |
| May 18, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 129.77 | 3.02% | 586,510 |
| May 15, 2026 | 132.00 | 134.50 | 132.00 | 132.50 | 125.97 | 0.38% | 179,194 |
| May 14, 2026 | 132.50 | 134.00 | 131.00 | 132.00 | 125.49 | -0.75% | 258,843 |
| May 13, 2026 | 132.50 | 133.50 | 132.50 | 133.00 | 126.44 | - | 169,555 |
| May 12, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 126.44 | -2.21% | 333,456 |
| May 11, 2026 | 133.00 | 136.50 | 132.00 | 136.00 | 129.30 | 2.64% | 321,225 |
| May 8, 2026 | 133.00 | 133.50 | 132.00 | 132.50 | 125.97 | 0.76% | 284,231 |
| May 7, 2026 | 131.00 | 132.50 | 130.50 | 131.50 | 125.02 | 0.38% | 314,359 |
| May 6, 2026 | 132.00 | 132.00 | 130.50 | 131.00 | 124.54 | - | 195,166 |
| May 5, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 124.54 | 0.77% | 229,526 |
| May 4, 2026 | 136.50 | 136.50 | 129.50 | 130.00 | 123.59 | -2.26% | 817,317 |
| Apr 30, 2026 | 132.00 | 135.50 | 132.00 | 133.00 | 126.44 | 4.31% | 1,150,460 |
| Apr 29, 2026 | 126.00 | 128.00 | 126.00 | 127.50 | 121.22 | 1.59% | 430,128 |
| Apr 28, 2026 | 124.50 | 127.00 | 124.50 | 125.50 | 119.31 | 1.21% | 329,143 |
| Apr 27, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 117.89 | -0.40% | 306,654 |
| Apr 24, 2026 | 124.00 | 125.00 | 123.00 | 124.50 | 118.36 | 1.22% | 149,733 |
| Apr 23, 2026 | 123.50 | 123.50 | 121.50 | 123.00 | 116.94 | -0.40% | 397,803 |
| Apr 22, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 117.41 | 0.82% | 121,956 |
| Apr 21, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 116.46 | -1.21% | 346,534 |
| Apr 20, 2026 | 125.00 | 126.50 | 123.00 | 124.00 | 117.89 | -1.20% | 282,736 |
| Apr 17, 2026 | 125.00 | 125.50 | 123.50 | 125.50 | 119.31 | 0.80% | 247,611 |
| Apr 16, 2026 | 128.00 | 128.00 | 123.50 | 124.50 | 118.36 | -1.97% | 402,765 |
| Apr 15, 2026 | 126.00 | 128.50 | 126.00 | 127.00 | 120.74 | 0.79% | 454,904 |