Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan · Delayed Price · Currency is TWD 164.50
+1.00 (0.61%)
Oct 8, 2026, 1:30 PM CST
Shinkong Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 163.00 | 165.00 | 162.00 | 164.50 | 164.50 | 0.61% | 180,952 |
| Oct 7, 2026 | 159.00 | 163.50 | 159.00 | 163.50 | 163.50 | 2.51% | 305,317 |
| Oct 6, 2026 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | - | 86,027 |
| Oct 5, 2026 | 159.00 | 159.50 | 157.50 | 159.50 | 159.50 | 0.63% | 155,136 |
| Oct 2, 2026 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | 0.96% | 136,444 |
| Oct 1, 2026 | 162.50 | 162.50 | 156.00 | 157.00 | 157.00 | -3.68% | 649,343 |
| Sep 30, 2026 | 160.50 | 163.00 | 159.50 | 163.00 | 163.00 | 1.24% | 1,404,165 |
| Sep 29, 2026 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 2.22% | 649,133 |
| Sep 24, 2026 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | -0.63% | 438,941 |
| Sep 23, 2026 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | -0.31% | 110,803 |
| Sep 22, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.93% | 68,790 |
| Sep 21, 2026 | 159.50 | 161.00 | 157.50 | 160.50 | 160.50 | 0.94% | 136,609 |
| Sep 18, 2026 | 158.50 | 159.00 | 156.50 | 159.00 | 159.00 | 0.32% | 192,769 |
| Sep 17, 2026 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | 0.96% | 149,209 |
| Sep 16, 2026 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 139,122 |
| Sep 15, 2026 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | -0.32% | 150,623 |
| Sep 14, 2026 | 157.50 | 157.50 | 155.50 | 156.00 | 156.00 | -1.89% | 256,963 |
| Sep 11, 2026 | 156.50 | 159.50 | 156.50 | 159.00 | 159.00 | 0.95% | 156,596 |
| Sep 10, 2026 | 157.00 | 158.50 | 157.00 | 157.50 | 157.50 | -0.32% | 109,908 |
| Sep 9, 2026 | 156.50 | 158.50 | 156.00 | 158.00 | 158.00 | 0.32% | 139,756 |
| Sep 8, 2026 | 157.00 | 158.50 | 156.50 | 157.50 | 157.50 | 0.32% | 106,905 |
| Sep 7, 2026 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | -1.26% | 460,459 |
| Sep 4, 2026 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | - | 148,264 |
| Sep 3, 2026 | 161.50 | 161.50 | 158.50 | 159.00 | 159.00 | -1.24% | 319,718 |
| Sep 2, 2026 | 159.50 | 162.00 | 159.50 | 161.00 | 161.00 | 0.31% | 87,079 |
| Sep 1, 2026 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 0.94% | 228,028 |
| Aug 31, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.93% | 343,533 |
| 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 |