Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 146.00
+1.00 (0.69%)
Jun 5, 2026, 1:30 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 145.50 | 147.00 | 144.50 | 145.00 | 145.00 | 1.05% | 498,999 |
| Jun 3, 2026 | 141.00 | 146.50 | 141.00 | 143.50 | 143.50 | 1.06% | 576,827 |
| Jun 2, 2026 | 140.50 | 142.00 | 139.50 | 142.00 | 142.00 | -0.35% | 581,441 |
| Jun 1, 2026 | 142.00 | 143.50 | 139.00 | 142.50 | 142.50 | -2.06% | 1,075,848 |
| May 29, 2026 | 137.50 | 145.50 | 137.00 | 145.50 | 145.50 | 6.20% | 1,534,479 |
| May 28, 2026 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | -3.18% | 455,853 |
| May 27, 2026 | 137.50 | 143.00 | 137.50 | 141.50 | 141.50 | 1.80% | 610,268 |
| May 26, 2026 | 137.00 | 139.50 | 136.00 | 139.00 | 139.00 | 0.72% | 458,575 |
| May 25, 2026 | 138.50 | 138.50 | 135.50 | 138.00 | 138.00 | 1.10% | 590,746 |
| May 22, 2026 | 139.00 | 139.00 | 135.50 | 136.50 | 136.50 | -1.44% | 330,981 |
| May 21, 2026 | 137.50 | 139.50 | 136.50 | 138.50 | 138.50 | - | 429,263 |
| May 20, 2026 | 136.50 | 138.50 | 135.50 | 138.50 | 138.50 | 2.21% | 274,363 |
| May 19, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | -0.73% | 251,959 |
| May 18, 2026 | 134.50 | 137.00 | 134.00 | 136.50 | 136.50 | 3.02% | 586,510 |
| May 15, 2026 | 132.00 | 134.50 | 132.00 | 132.50 | 132.50 | 0.38% | 179,194 |
| May 14, 2026 | 132.50 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 258,843 |
| May 13, 2026 | 132.50 | 133.50 | 132.50 | 133.00 | 133.00 | - | 169,555 |
| May 12, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.21% | 333,456 |
| May 11, 2026 | 133.00 | 136.50 | 132.00 | 136.00 | 136.00 | 2.64% | 321,225 |
| May 8, 2026 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | 0.76% | 284,231 |
| May 7, 2026 | 131.00 | 132.50 | 130.50 | 131.50 | 131.50 | 0.38% | 314,359 |
| May 6, 2026 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | - | 195,166 |
| May 5, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 229,526 |
| May 4, 2026 | 136.50 | 136.50 | 129.50 | 130.00 | 130.00 | -2.26% | 817,317 |
| Apr 30, 2026 | 132.00 | 135.50 | 132.00 | 133.00 | 133.00 | 4.31% | 1,150,460 |
| Apr 29, 2026 | 126.00 | 128.00 | 126.00 | 127.50 | 127.50 | 1.59% | 430,128 |
| Apr 28, 2026 | 124.50 | 127.00 | 124.50 | 125.50 | 125.50 | 1.21% | 329,143 |
| Apr 27, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | -0.40% | 306,654 |
| Apr 24, 2026 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 1.22% | 149,733 |
| Apr 23, 2026 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | -0.40% | 397,803 |
| Apr 22, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.82% | 121,956 |
| Apr 21, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -1.21% | 346,534 |
| Apr 20, 2026 | 125.00 | 126.50 | 123.00 | 124.00 | 124.00 | -1.20% | 282,736 |
| Apr 17, 2026 | 125.00 | 125.50 | 123.50 | 125.50 | 125.50 | 0.80% | 247,611 |
| Apr 16, 2026 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | -1.97% | 402,765 |
| Apr 15, 2026 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 0.79% | 454,904 |
| Apr 14, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 1.20% | 292,323 |
| Apr 13, 2026 | 124.50 | 125.50 | 123.00 | 124.50 | 124.50 | - | 356,832 |
| Apr 10, 2026 | 119.50 | 124.50 | 119.50 | 124.50 | 124.50 | 4.62% | 811,669 |
| Apr 9, 2026 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | - | 148,904 |
| Apr 8, 2026 | 117.50 | 120.00 | 117.50 | 119.00 | 119.00 | 1.71% | 594,439 |
| Apr 7, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.85% | 93,690 |
| Apr 2, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.43% | 169,872 |
| Apr 1, 2026 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.43% | 152,568 |
| Mar 31, 2026 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 268,629 |
| Mar 30, 2026 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | -0.43% | 161,221 |
| Mar 27, 2026 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 0.43% | 156,788 |
| Mar 26, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 118,121 |
| Mar 25, 2026 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 320,610 |
| Mar 24, 2026 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 1.30% | 196,339 |