Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 163.00
+6.00 (3.82%)
Aug 7, 2026, 1:30 PM CST
Shinkong Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 155.50 | 161.00 | 155.50 | 161.00 | - | 2.55% | 174,695 |
| 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 |
| 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 |