SinoPac Financial Holdings Company Limited (TPE:2890)
Taiwan · Delayed Price · Currency is TWD 27.50
+0.60 (2.23%)
Dec 2, 2025, 1:35 PM CST
TPE:2890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 27.10 | 27.40 | 26.95 | 27.35 | - | 1.67% | 9,957,850 |
| Dec 1, 2025 | 26.95 | 27.10 | 26.85 | 26.90 | 26.90 | -0.19% | 13,055,067 |
| Nov 28, 2025 | 27.20 | 27.30 | 26.90 | 26.95 | 26.95 | -1.10% | 18,723,290 |
| Nov 27, 2025 | 27.10 | 27.30 | 27.00 | 27.25 | 27.25 | -0.18% | 14,698,295 |
| Nov 26, 2025 | 27.10 | 27.30 | 26.90 | 27.30 | 27.30 | 1.30% | 27,366,158 |
| Nov 25, 2025 | 27.20 | 27.20 | 26.65 | 26.95 | 26.95 | -0.74% | 30,307,386 |
| Nov 24, 2025 | 26.70 | 27.15 | 26.55 | 27.15 | 27.15 | 1.69% | 74,255,744 |
| Nov 21, 2025 | 26.90 | 27.00 | 26.60 | 26.70 | 26.70 | -1.29% | 34,653,804 |
| Nov 20, 2025 | 26.60 | 27.15 | 26.55 | 27.05 | 27.05 | 2.27% | 38,149,550 |
| Nov 19, 2025 | 26.45 | 26.60 | 26.20 | 26.45 | 26.45 | 0.19% | 26,313,140 |
| Nov 18, 2025 | 26.45 | 26.65 | 26.25 | 26.40 | 26.40 | -0.56% | 28,051,740 |
| Nov 17, 2025 | 26.85 | 26.90 | 26.50 | 26.55 | 26.55 | -1.12% | 19,020,820 |
| Nov 14, 2025 | 26.85 | 27.00 | 26.50 | 26.85 | 26.85 | 0.19% | 14,871,480 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.56% | 9,741,423 |
| Nov 12, 2025 | 26.95 | 27.00 | 26.85 | 26.95 | 26.95 | 0.19% | 18,083,870 |
| Nov 11, 2025 | 26.65 | 26.90 | 26.50 | 26.90 | 26.90 | 1.70% | 36,228,800 |
| Nov 10, 2025 | 26.65 | 26.65 | 26.35 | 26.45 | 26.45 | -0.56% | 20,414,450 |
| Nov 7, 2025 | 26.40 | 26.70 | 26.30 | 26.60 | 26.60 | 0.57% | 20,961,000 |
| Nov 6, 2025 | 26.50 | 26.55 | 26.30 | 26.45 | 26.45 | -0.19% | 20,680,740 |
| Nov 5, 2025 | 26.40 | 26.50 | 26.05 | 26.50 | 26.50 | 0.19% | 25,367,830 |
| Nov 4, 2025 | 26.50 | 26.75 | 26.30 | 26.45 | 26.45 | 0.19% | 22,929,860 |
| Nov 3, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 2.92% | 42,213,060 |
| Oct 31, 2025 | 25.95 | 25.95 | 25.55 | 25.65 | 25.65 | -0.97% | 24,843,570 |
| Oct 30, 2025 | 26.00 | 26.10 | 25.70 | 25.90 | 25.90 | -0.38% | 29,053,280 |
| Oct 29, 2025 | 26.10 | 26.10 | 25.90 | 26.00 | 26.00 | 0.39% | 12,108,780 |
| Oct 28, 2025 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | -2.08% | 21,900,470 |
| Oct 27, 2025 | 26.25 | 26.45 | 25.85 | 26.45 | 26.45 | 1.34% | 40,412,190 |
| Oct 23, 2025 | 26.00 | 26.10 | 25.90 | 26.10 | 26.10 | - | 16,172,560 |
| Oct 22, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | - | 19,805,590 |
| Oct 21, 2025 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 0.19% | 14,307,610 |
| Oct 20, 2025 | 26.25 | 26.25 | 25.85 | 26.05 | 26.05 | -0.19% | 14,308,760 |
| Oct 17, 2025 | 26.05 | 26.25 | 25.90 | 26.10 | 26.10 | 0.58% | 22,954,590 |
| Oct 16, 2025 | 26.40 | 26.45 | 25.85 | 25.95 | 25.95 | -1.89% | 34,605,500 |
| Oct 15, 2025 | 26.25 | 26.45 | 26.10 | 26.45 | 26.45 | 0.76% | 30,793,640 |
| Oct 14, 2025 | 26.05 | 26.50 | 26.05 | 26.25 | 26.25 | 0.38% | 40,911,180 |
| Oct 13, 2025 | 25.95 | 26.15 | 25.65 | 26.15 | 26.15 | -0.57% | 35,437,620 |
| Oct 9, 2025 | 26.25 | 26.45 | 26.05 | 26.30 | 26.30 | 1.15% | 31,140,850 |
| Oct 8, 2025 | 25.65 | 26.00 | 25.60 | 26.00 | 26.00 | 1.36% | 33,818,920 |
| Oct 7, 2025 | 25.25 | 25.80 | 25.10 | 25.65 | 25.65 | 1.18% | 41,643,390 |
| Oct 3, 2025 | 25.55 | 25.70 | 25.30 | 25.35 | 25.35 | -1.55% | 33,007,460 |
| Oct 2, 2025 | 25.10 | 25.90 | 25.05 | 25.75 | 25.75 | 2.79% | 56,482,510 |
| Oct 1, 2025 | 25.10 | 25.10 | 24.85 | 25.05 | 25.05 | 0.20% | 24,183,050 |
| Sep 30, 2025 | 24.90 | 25.00 | 24.60 | 25.00 | 25.00 | 2.25% | 45,139,380 |
| Sep 26, 2025 | 24.50 | 24.60 | 24.35 | 24.45 | 24.45 | -0.20% | 19,705,400 |
| Sep 25, 2025 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | -1.21% | 34,456,030 |
| Sep 24, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 0.40% | 29,790,460 |
| Sep 23, 2025 | 24.60 | 24.75 | 24.45 | 24.70 | 24.70 | 0.61% | 28,293,250 |
| Sep 22, 2025 | 24.50 | 24.70 | 24.50 | 24.55 | 24.55 | 0.41% | 30,106,880 |
| Sep 19, 2025 | 24.90 | 24.90 | 24.45 | 24.45 | 24.45 | -1.41% | 47,643,240 |
| Sep 18, 2025 | 24.75 | 24.85 | 24.45 | 24.80 | 24.80 | 1.43% | 35,139,600 |