SinoPac Financial Holdings Company Limited (TPE:2890)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.35 (1.41%)
Aug 1, 2025, 2:38 PM CST
TPE:2890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.55 | 24.70 | 24.40 | 24.65 | - | -0.40% | 3,990,350 |
| Jul 31, 2025 | 24.80 | 25.00 | 24.70 | 24.75 | 24.75 | -0.80% | 17,133,836 |
| Jul 30, 2025 | 24.85 | 25.05 | 24.80 | 24.95 | 24.95 | 0.81% | 15,203,800 |
| Jul 29, 2025 | 25.35 | 25.40 | 24.70 | 24.75 | 24.75 | -2.37% | 42,682,873 |
| Jul 28, 2025 | 25.45 | 25.60 | 25.30 | 25.35 | 25.35 | -0.20% | 21,689,312 |
| Jul 25, 2025 | 25.40 | 25.50 | 25.25 | 25.40 | 25.40 | -0.39% | 17,060,597 |
| Jul 24, 2025 | 25.65 | 25.75 | 25.35 | 25.50 | 25.50 | -0.39% | 20,947,707 |
| Jul 23, 2025 | 25.60 | 25.80 | 25.55 | 25.60 | 25.60 | 0.20% | 19,266,938 |
| Jul 22, 2025 | 25.55 | 25.65 | 25.40 | 25.55 | 25.55 | -0.20% | 27,386,885 |
| Jul 21, 2025 | 25.60 | 25.75 | 25.50 | 25.60 | 25.60 | - | 24,650,216 |
| Jul 18, 2025 | 25.65 | 25.70 | 25.40 | 25.60 | 25.60 | 0.20% | 26,907,745 |
| Jul 17, 2025 | 25.65 | 25.80 | 25.55 | 25.55 | 25.55 | -0.39% | 27,573,759 |
| Jul 16, 2025 | 25.55 | 25.70 | 25.40 | 25.65 | 25.65 | 0.39% | 31,074,413 |
| Jul 15, 2025 | 25.40 | 25.65 | 25.30 | 25.55 | 25.55 | 0.39% | 26,951,538 |
| Jul 14, 2025 | 25.20 | 25.60 | 25.20 | 25.45 | 25.45 | 1.19% | 25,833,348 |
| Jul 11, 2025 | 24.90 | 25.35 | 24.90 | 25.15 | 25.15 | 1.00% | 34,663,854 |
| Jul 10, 2025 | 24.65 | 24.90 | 24.55 | 24.90 | 24.90 | 1.01% | 25,275,463 |
| Jul 9, 2025 | 24.70 | 24.80 | 24.50 | 24.65 | 24.65 | -0.20% | 22,691,613 |
| Jul 8, 2025 | 24.65 | 24.80 | 24.55 | 24.70 | 24.70 | 0.61% | 17,163,769 |
| Jul 7, 2025 | 24.55 | 24.60 | 24.40 | 24.55 | 24.55 | -0.20% | 16,603,753 |
| Jul 4, 2025 | 24.55 | 24.65 | 24.45 | 24.60 | 24.60 | 0.41% | 15,635,415 |
| Jul 3, 2025 | 24.55 | 24.65 | 24.50 | 24.50 | 24.50 | -0.20% | 15,861,458 |
| Jul 2, 2025 | 24.70 | 24.80 | 24.50 | 24.55 | 24.55 | -0.61% | 16,860,074 |
| Jul 1, 2025 | 24.25 | 24.75 | 24.25 | 24.70 | 24.70 | 2.07% | 44,708,165 |
| Jun 30, 2025 | 24.30 | 24.45 | 24.20 | 24.20 | 24.20 | -0.41% | 26,190,306 |
| Jun 27, 2025 | 24.35 | 24.40 | 24.10 | 24.30 | 24.30 | - | 30,212,015 |
| Jun 26, 2025 | 24.35 | 24.45 | 24.05 | 24.30 | 24.30 | -0.21% | 40,063,481 |
| Jun 25, 2025 | 24.35 | 24.40 | 24.15 | 24.35 | 24.35 | - | 28,368,072 |
| Jun 24, 2025 | 24.35 | 24.40 | 24.15 | 24.35 | 24.35 | 1.04% | 31,647,744 |
| Jun 23, 2025 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | 0.42% | 37,741,467 |
| Jun 20, 2025 | 24.40 | 24.50 | 24.00 | 24.00 | 24.00 | -1.64% | 109,414,681 |
| Jun 19, 2025 | 24.55 | 24.55 | 24.25 | 24.40 | 24.40 | -0.61% | 23,662,004 |
| Jun 18, 2025 | 24.55 | 24.75 | 24.40 | 24.55 | 24.55 | - | 21,923,937 |
| Jun 17, 2025 | 24.40 | 24.75 | 24.40 | 24.55 | 24.55 | 0.61% | 22,439,274 |
| Jun 16, 2025 | 24.00 | 24.45 | 24.00 | 24.40 | 24.40 | 0.83% | 22,776,841 |
| Jun 13, 2025 | 23.80 | 24.20 | 23.75 | 24.20 | 24.20 | 1.26% | 38,456,854 |
| Jun 12, 2025 | 23.95 | 24.05 | 23.85 | 23.90 | 23.90 | -0.42% | 21,606,462 |
| Jun 11, 2025 | 24.10 | 24.15 | 23.70 | 24.00 | 24.00 | -0.41% | 36,153,214 |
| Jun 10, 2025 | 23.90 | 24.20 | 23.85 | 24.10 | 24.10 | - | 49,708,147 |
| Jun 9, 2025 | 23.15 | 24.10 | 23.15 | 24.10 | 24.10 | 5.01% | 116,030,263 |
| Jun 6, 2025 | 23.10 | 23.15 | 22.85 | 22.95 | 22.95 | -1.29% | 40,351,169 |
| Jun 5, 2025 | 23.00 | 23.35 | 23.00 | 23.25 | 23.25 | 1.31% | 57,830,925 |
| Jun 4, 2025 | 22.95 | 23.15 | 22.65 | 22.95 | 22.95 | 0.22% | 121,989,390 |
| Jun 3, 2025 | 22.60 | 22.90 | 22.45 | 22.90 | 22.90 | 0.88% | 149,456,363 |
| Jun 2, 2025 | 22.75 | 22.85 | 22.10 | 22.70 | 22.70 | -1.09% | 143,770,394 |
| May 29, 2025 | 23.10 | 23.10 | 22.55 | 22.95 | 22.95 | -0.43% | 186,320,702 |
| May 28, 2025 | 23.30 | 23.50 | 22.55 | 23.05 | 23.05 | -1.50% | 138,650,565 |
| May 27, 2025 | 23.50 | 23.65 | 22.95 | 23.40 | 23.40 | - | 141,369,186 |
| May 26, 2025 | 23.55 | 23.60 | 23.10 | 23.40 | 23.40 | -0.21% | 66,155,990 |
| May 23, 2025 | 23.05 | 23.60 | 23.00 | 23.45 | 23.45 | 1.74% | 80,197,615 |