SinoPac Financial Holdings Company Limited (TPE:2890)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.30 (-1.24%)
Aug 22, 2025, 2:38 PM CST
TPE:2890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.05 | 24.20 | 24.00 | 24.05 | - | -0.21% | 101,187,268 |
| Aug 21, 2025 | 24.20 | 24.55 | 23.90 | 24.10 | 24.10 | -6.77% | 101,187,268 |
| Aug 20, 2025 | 26.00 | 26.05 | 25.80 | 25.85 | 24.94 | -0.39% | 61,429,409 |
| Aug 19, 2025 | 26.00 | 26.05 | 25.85 | 25.95 | 25.04 | -0.19% | 49,226,741 |
| Aug 18, 2025 | 26.05 | 26.10 | 25.80 | 26.00 | 25.08 | -0.57% | 41,915,767 |
| Aug 15, 2025 | 26.35 | 26.45 | 26.15 | 26.15 | 25.23 | -0.76% | 30,180,340 |
| Aug 14, 2025 | 26.25 | 26.40 | 26.20 | 26.35 | 25.42 | 0.57% | 19,950,649 |
| Aug 13, 2025 | 26.20 | 26.35 | 26.15 | 26.20 | 25.28 | 0.19% | 19,430,089 |
| Aug 12, 2025 | 26.10 | 26.25 | 26.05 | 26.15 | 25.23 | 0.19% | 14,844,523 |
| Aug 11, 2025 | 26.15 | 26.30 | 26.10 | 26.10 | 25.18 | -0.19% | 13,638,112 |
| Aug 8, 2025 | 26.20 | 26.50 | 26.10 | 26.15 | 25.23 | - | 23,006,031 |
| Aug 7, 2025 | 26.30 | 26.35 | 26.00 | 26.15 | 25.23 | - | 21,719,127 |
| Aug 6, 2025 | 25.80 | 26.30 | 25.75 | 26.15 | 25.23 | 1.36% | 30,164,679 |
| Aug 5, 2025 | 25.55 | 25.80 | 25.45 | 25.80 | 24.89 | 0.78% | 23,158,393 |
| Aug 4, 2025 | 25.00 | 25.60 | 24.95 | 25.60 | 24.70 | 1.99% | 24,319,983 |
| Aug 1, 2025 | 24.55 | 25.10 | 24.40 | 25.10 | 24.22 | 1.41% | 22,969,093 |
| Jul 31, 2025 | 24.80 | 25.00 | 24.70 | 24.75 | 23.88 | -0.80% | 17,593,588 |
| Jul 30, 2025 | 24.85 | 25.05 | 24.80 | 24.95 | 24.07 | 0.81% | 15,617,777 |
| Jul 29, 2025 | 25.35 | 25.40 | 24.70 | 24.75 | 23.88 | -2.37% | 43,824,427 |
| Jul 28, 2025 | 25.45 | 25.60 | 25.30 | 25.35 | 24.46 | -0.20% | 22,335,662 |
| Jul 25, 2025 | 25.40 | 25.50 | 25.25 | 25.40 | 24.51 | -0.39% | 17,547,647 |
| Jul 24, 2025 | 25.65 | 25.75 | 25.35 | 25.50 | 24.60 | -0.39% | 21,536,669 |
| Jul 23, 2025 | 25.60 | 25.80 | 25.55 | 25.60 | 24.70 | 0.20% | 19,857,062 |
| Jul 22, 2025 | 25.55 | 25.65 | 25.40 | 25.55 | 24.65 | -0.20% | 28,241,955 |
| 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 |