Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 160.50
-3.00 (-1.83%)
Aug 28, 2026, 1:30 PM CST
Shinkong Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 164.00 | 164.00 | 160.00 | 160.50 | 160.50 | -1.83% | 407,824 |
| Aug 27, 2026 | 164.00 | 166.50 | 163.00 | 163.50 | 163.50 | - | 135,777 |
| Aug 26, 2026 | 163.00 | 164.00 | 162.00 | 163.50 | 163.50 | 0.31% | 137,734 |
| Aug 25, 2026 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | -0.91% | 127,891 |
| Aug 24, 2026 | 168.50 | 169.00 | 164.00 | 164.50 | 164.50 | -2.37% | 193,766 |
| Aug 21, 2026 | 165.50 | 168.50 | 164.00 | 168.50 | 168.50 | 1.51% | 288,879 |
| Aug 20, 2026 | 163.00 | 166.00 | 160.00 | 166.00 | 166.00 | 4.08% | 505,631 |
| Aug 19, 2026 | 160.50 | 163.00 | 158.50 | 159.50 | 159.50 | -1.24% | 147,623 |
| Aug 18, 2026 | 161.00 | 162.00 | 160.00 | 161.50 | 161.50 | -0.92% | 202,544 |
| Aug 17, 2026 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 2.52% | 298,992 |
| Aug 14, 2026 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | -1.24% | 179,620 |
| Aug 13, 2026 | 158.00 | 161.50 | 158.00 | 161.00 | 161.00 | 1.90% | 315,523 |
| Aug 12, 2026 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | -0.63% | 211,789 |
| Aug 11, 2026 | 161.00 | 161.50 | 158.50 | 159.00 | 159.00 | -1.55% | 158,225 |
| Aug 10, 2026 | 165.00 | 165.00 | 161.00 | 161.50 | 161.50 | -0.92% | 163,220 |
| Aug 7, 2026 | 155.50 | 163.00 | 155.50 | 163.00 | 163.00 | 3.82% | 318,591 |
| Aug 6, 2026 | 154.50 | 157.00 | 153.00 | 157.00 | 157.00 | -0.32% | 292,193 |
| Aug 5, 2026 | 159.00 | 160.00 | 153.00 | 157.50 | 157.50 | -0.94% | 616,558 |
| Aug 4, 2026 | 162.00 | 163.50 | 159.00 | 159.00 | 159.00 | -3.64% | 486,356 |
| Aug 3, 2026 | 161.00 | 166.00 | 158.50 | 165.00 | 165.00 | 2.48% | 332,340 |
| Jul 31, 2026 | 158.00 | 164.50 | 158.00 | 161.00 | 161.00 | 2.55% | 1,052,899 |
| Jul 30, 2026 | 157.50 | 159.50 | 154.50 | 157.00 | 157.00 | 0.96% | 621,949 |
| Jul 29, 2026 | 157.00 | 158.50 | 154.00 | 155.50 | 155.50 | 0.32% | 987,138 |
| Jul 28, 2026 | 157.00 | 157.50 | 153.50 | 155.00 | 155.00 | -1.90% | 605,632 |
| Jul 27, 2026 | 152.50 | 160.00 | 151.50 | 158.00 | 158.00 | 7.12% | 1,201,502 |
| Jul 24, 2026 | 147.00 | 148.50 | 146.50 | 147.50 | 147.50 | 0.34% | 172,706 |
| Jul 23, 2026 | 148.00 | 149.00 | 145.50 | 147.00 | 147.00 | - | 157,516 |
| Jul 22, 2026 | 146.50 | 149.00 | 146.50 | 147.00 | 147.00 | -0.34% | 179,142 |
| Jul 21, 2026 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 0.34% | 153,463 |
| Jul 20, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 264,337 |
| Jul 17, 2026 | 146.50 | 148.50 | 144.00 | 145.00 | 145.00 | -1.69% | 334,877 |
| Jul 16, 2026 | 148.50 | 151.00 | 147.00 | 147.50 | 147.50 | -0.67% | 353,617 |
| Jul 15, 2026 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | 2.06% | 483,360 |
| Jul 14, 2026 | 146.00 | 146.00 | 143.00 | 145.50 | 145.50 | 0.34% | 337,034 |
| Jul 13, 2026 | 143.50 | 145.50 | 143.50 | 145.00 | 145.00 | 1.05% | 150,251 |
| Jul 9, 2026 | 145.50 | 145.50 | 143.00 | 143.50 | 143.50 | -1.71% | 217,912 |
| Jul 8, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.34% | 231,366 |
| Jul 7, 2026 | 147.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.36% | 226,814 |
| Jul 6, 2026 | 143.50 | 147.50 | 143.50 | 147.50 | 147.50 | 2.79% | 334,943 |
| Jul 3, 2026 | 140.00 | 143.50 | 140.00 | 143.50 | 143.50 | 1.77% | 108,858 |
| Jul 2, 2026 | 142.50 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 127,276 |
| Jul 1, 2026 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | -0.35% | 180,920 |
| Jun 30, 2026 | 140.50 | 143.00 | 140.00 | 142.50 | 142.50 | 1.79% | 250,539 |
| Jun 29, 2026 | 141.50 | 142.00 | 139.50 | 140.00 | 140.00 | - | 193,382 |
| Jun 26, 2026 | 140.50 | 142.00 | 139.50 | 140.00 | 140.00 | -1.41% | 491,936 |
| 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 |