Shinkong Insurance Co., Ltd. 2850
TWSE · Taiwan · Finance
TWD 158.50+1.50 (+0.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 157.50 | +0.32% | TWD 157.00 | TWD 157.50 | TWD 157.00 | 28.86K |
| 2026-10-01 | TWD 157.00 | -3.68% | TWD 162.50 | TWD 162.50 | TWD 156.00 | 622.10K |
| 2026-09-30 | TWD 163.00 | +1.24% | TWD 160.50 | TWD 163.00 | TWD 159.50 | 1.40M |
| 2026-09-29 | TWD 161.00 | +2.22% | TWD 157.00 | TWD 163.00 | TWD 157.00 | 638.10K |
| 2026-09-24 | TWD 157.50 | -0.63% | TWD 157.50 | TWD 159.50 | TWD 156.00 | 433.28K |
| 2026-09-23 | TWD 158.50 | -0.31% | TWD 160.50 | TWD 160.50 | TWD 158.00 | 108.10K |
| 2026-09-22 | TWD 159.00 | -0.93% | TWD 161.00 | TWD 161.00 | TWD 159.00 | 64.14K |
| 2026-09-21 | TWD 160.50 | +0.94% | TWD 159.50 | TWD 161.00 | TWD 157.50 | 131.35K |
| 2026-09-18 | TWD 159.00 | +0.32% | TWD 158.50 | TWD 159.00 | TWD 156.50 | 187.20K |
| 2026-09-17 | TWD 158.50 | +0.96% | TWD 157.00 | TWD 159.00 | TWD 157.00 | 145.48K |
| 2026-09-16 | TWD 157.00 | +0.96% | TWD 155.50 | TWD 157.00 | TWD 155.00 | 136.10K |
| 2026-09-15 | TWD 155.50 | -0.32% | TWD 156.00 | TWD 156.00 | TWD 155.00 | 140.00K |
| 2026-09-14 | TWD 156.00 | -1.89% | TWD 157.50 | TWD 157.50 | TWD 155.50 | 245.24K |
| 2026-09-11 | TWD 159.00 | +0.95% | TWD 156.50 | TWD 159.50 | TWD 156.50 | 150.06K |
| 2026-09-10 | TWD 157.50 | -0.32% | TWD 157.00 | TWD 158.50 | TWD 157.00 | 107.00K |
| 2026-09-09 | TWD 158.00 | +0.32% | TWD 156.50 | TWD 158.50 | TWD 156.00 | 135.01K |
| 2026-09-08 | TWD 157.50 | +0.32% | TWD 157.00 | TWD 158.50 | TWD 156.50 | 98.02K |
| 2026-09-07 | TWD 157.00 | -1.26% | TWD 161.00 | TWD 161.00 | TWD 156.50 | 445.79K |
| 2026-09-04 | TWD 159.00 | 0.00% | TWD 159.00 | TWD 160.50 | TWD 158.50 | 143.20K |
| 2026-09-03 | TWD 159.00 | -1.24% | TWD 161.50 | TWD 161.50 | TWD 158.50 | 312.06K |
| 2026-09-02 | TWD 161.00 | +0.31% | TWD 159.50 | TWD 162.00 | TWD 159.50 | 82.12K |
| 2026-09-01 | TWD 160.50 | +0.94% | TWD 158.00 | TWD 161.00 | TWD 158.00 | 220.07K |
| 2026-08-31 | TWD 159.00 | -0.93% | TWD 160.00 | TWD 160.00 | TWD 158.00 | 331.02K |
| 2026-08-28 | TWD 160.50 | -1.83% | TWD 164.00 | TWD 164.00 | TWD 160.00 | 391.05K |
| 2026-08-27 | TWD 163.50 | 0.00% | TWD 164.00 | TWD 166.50 | TWD 163.00 | 132.11K |
| 2026-08-26 | TWD 163.50 | +0.31% | TWD 163.00 | TWD 164.00 | TWD 162.00 | 132.05K |
| 2026-08-25 | TWD 163.00 | -0.91% | TWD 165.00 | TWD 165.50 | TWD 163.00 | 124.07K |
| 2026-08-24 | TWD 164.50 | -2.37% | TWD 168.50 | TWD 169.00 | TWD 164.00 | 183.02K |
| 2026-08-21 | TWD 168.50 | +1.51% | TWD 165.50 | TWD 168.50 | TWD 164.00 | 274.18K |
| 2026-08-20 | TWD 166.00 | +4.08% | TWD 163.00 | TWD 166.00 | TWD 160.00 | 490.26K |
| 2026-08-19 | TWD 159.50 | -1.24% | TWD 160.50 | TWD 163.00 | TWD 158.50 | 145.00K |
| 2026-08-18 | TWD 161.50 | -0.92% | TWD 161.00 | TWD 162.00 | TWD 160.00 | 197.09K |
| 2026-08-17 | TWD 163.00 | +2.52% | TWD 159.00 | TWD 163.00 | TWD 159.00 | 292.10K |
| 2026-08-14 | TWD 159.00 | -1.24% | TWD 161.00 | TWD 161.00 | TWD 158.50 | 174.12K |
| 2026-08-13 | TWD 161.00 | +1.90% | TWD 158.00 | TWD 161.50 | TWD 158.00 | 309.02K |
| 2026-08-12 | TWD 158.00 | -0.63% | TWD 160.00 | TWD 160.00 | TWD 157.50 | 206.16K |
| 2026-08-11 | TWD 159.00 | -1.55% | TWD 161.00 | TWD 161.50 | TWD 158.50 | 150.00K |
| 2026-08-10 | TWD 161.50 | -0.92% | TWD 165.00 | TWD 165.00 | TWD 161.00 | 156.10K |
| 2026-08-07 | TWD 163.00 | +3.82% | TWD 155.50 | TWD 163.00 | TWD 155.50 | 306.15K |
| 2026-08-06 | TWD 157.00 | -0.32% | TWD 154.50 | TWD 157.00 | TWD 153.00 | 284.01K |
| 2026-08-05 | TWD 157.50 | -0.94% | TWD 159.00 | TWD 160.00 | TWD 153.00 | 595.00K |
| 2026-08-04 | TWD 159.00 | -3.64% | TWD 162.00 | TWD 163.50 | TWD 159.00 | 471.42K |
| 2026-08-03 | TWD 165.00 | +2.48% | TWD 161.00 | TWD 166.00 | TWD 158.50 | 315.06K |
| 2026-07-31 | TWD 161.00 | +2.55% | TWD 158.00 | TWD 164.50 | TWD 158.00 | 1.04M |
| 2026-07-30 | TWD 157.00 | +0.96% | TWD 157.50 | TWD 159.50 | TWD 154.50 | 612.13K |
| 2026-07-29 | TWD 155.50 | +0.32% | TWD 157.00 | TWD 158.50 | TWD 154.00 | 970.10K |
| 2026-07-28 | TWD 155.00 | -1.90% | TWD 157.00 | TWD 157.50 | TWD 153.50 | 592.29K |
| 2026-07-27 | TWD 158.00 | +7.12% | TWD 152.50 | TWD 160.00 | TWD 151.50 | 1.18M |
| 2026-07-24 | TWD 147.50 | +0.34% | TWD 147.00 | TWD 148.50 | TWD 146.50 | 170.33K |
| 2026-07-23 | TWD 147.00 | 0.00% | TWD 148.00 | TWD 149.00 | TWD 145.50 | 153.00K |
| 2026-07-22 | TWD 147.00 | -0.34% | TWD 146.50 | TWD 149.00 | TWD 146.50 | 176.04K |
| 2026-07-21 | TWD 147.50 | +0.34% | TWD 147.00 | TWD 148.00 | TWD 146.50 | 150.02K |
| 2026-07-20 | TWD 147.00 | +1.38% | TWD 147.00 | TWD 148.00 | TWD 144.00 | 259.14K |
| 2026-07-17 | TWD 145.00 | -1.69% | TWD 146.50 | TWD 148.50 | TWD 144.00 | 323.06K |
| 2026-07-16 | TWD 147.50 | -0.67% | TWD 148.50 | TWD 151.00 | TWD 147.00 | 340.27K |
| 2026-07-15 | TWD 148.50 | +2.06% | TWD 146.00 | TWD 149.00 | TWD 146.00 | 473.34K |
| 2026-07-14 | TWD 145.50 | +0.34% | TWD 146.00 | TWD 146.00 | TWD 143.00 | 327.00K |
| 2026-07-13 | TWD 145.00 | +1.05% | TWD 143.50 | TWD 145.50 | TWD 143.50 | 144.57K |
| 2026-07-10 | TWD 143.50 | 0.00% | TWD 143.50 | TWD 143.50 | TWD 143.50 | 0 |
| 2026-07-09 | TWD 143.50 | -1.71% | TWD 145.50 | TWD 145.50 | TWD 143.00 | 214.25K |
| 2026-07-08 | TWD 146.00 | +0.34% | TWD 144.00 | TWD 146.00 | TWD 144.00 | 227.38K |
| 2026-07-07 | TWD 145.50 | -1.36% | TWD 147.50 | TWD 147.50 | TWD 145.50 | 220.36K |
| 2026-07-06 | TWD 147.50 | +2.79% | TWD 143.50 | TWD 147.50 | TWD 143.50 | 324.08K |
| 2026-07-03 | TWD 143.50 | +1.77% | TWD 140.00 | TWD 143.50 | TWD 140.00 | 105.46K |
| 2026-07-02 | TWD 141.00 | -0.70% | TWD 142.50 | TWD 143.00 | TWD 141.00 | 124.12K |
| 2026-07-01 | TWD 142.00 | -0.35% | TWD 144.00 | TWD 144.00 | TWD 141.50 | 175.32K |
| 2026-06-30 | TWD 142.50 | +1.79% | TWD 140.50 | TWD 143.00 | TWD 140.00 | 242.66K |
| 2026-06-29 | TWD 140.00 | 0.00% | TWD 141.50 | TWD 142.00 | TWD 139.50 | 187.91K |
| 2026-06-26 | TWD 140.00 | -1.41% | TWD 140.50 | TWD 142.00 | TWD 139.50 | 480.47K |
| 2026-06-25 | TWD 142.00 | +0.71% | TWD 143.00 | TWD 143.50 | TWD 141.50 | 281.15K |
| 2026-06-24 | TWD 141.00 | -2.42% | TWD 145.00 | TWD 145.50 | TWD 141.00 | 326.03K |
| 2026-06-23 | TWD 144.50 | +1.05% | TWD 143.00 | TWD 147.00 | TWD 142.50 | 532.89K |
| 2026-06-22 | TWD 143.00 | +0.70% | TWD 143.00 | TWD 145.00 | TWD 141.00 | 468.77K |
| 2026-06-18 | TWD 142.00 | +0.35% | TWD 141.50 | TWD 146.00 | TWD 141.50 | 592.65K |
| 2026-06-17 | TWD 141.50 | +2.17% | TWD 138.50 | TWD 143.00 | TWD 138.50 | 718.82K |
| 2026-06-16 | TWD 138.50 | -6.42% | TWD 140.50 | TWD 144.50 | TWD 137.00 | 3.60M |
| 2026-06-15 | TWD 148.00 | -0.34% | TWD 150.00 | TWD 150.00 | TWD 147.50 | 1.03M |
| 2026-06-12 | TWD 148.50 | -1.66% | TWD 152.50 | TWD 153.00 | TWD 148.00 | 742.27K |
| 2026-06-11 | TWD 151.00 | +2.03% | TWD 150.00 | TWD 151.00 | TWD 146.50 | 795.30K |
| 2026-06-10 | TWD 148.00 | -1.33% | TWD 148.00 | TWD 151.00 | TWD 147.50 | 456.29K |
| 2026-06-09 | TWD 150.00 | +4.17% | TWD 144.00 | TWD 152.50 | TWD 144.00 | 764.22K |
| 2026-06-08 | TWD 144.00 | -1.37% | TWD 142.00 | TWD 145.00 | TWD 141.00 | 906.74K |
| 2026-06-05 | TWD 146.00 | +0.69% | TWD 145.00 | TWD 148.00 | TWD 144.00 | 598.59K |
| 2026-06-04 | TWD 145.00 | +1.05% | TWD 145.50 | TWD 147.00 | TWD 144.50 | 492.00K |
| 2026-06-03 | TWD 143.50 | +1.06% | TWD 141.00 | TWD 146.50 | TWD 141.00 | 558.10K |
| 2026-06-02 | TWD 142.00 | -0.35% | TWD 140.50 | TWD 142.00 | TWD 139.50 | 563.04K |
| 2026-06-01 | TWD 142.50 | -2.06% | TWD 142.00 | TWD 143.50 | TWD 139.00 | 1.06M |
| 2026-05-29 | TWD 145.50 | +6.20% | TWD 137.50 | TWD 145.50 | TWD 137.00 | 1.52M |
| 2026-05-28 | TWD 137.00 | -3.18% | TWD 141.50 | TWD 141.50 | TWD 137.00 | 441.46K |
| 2026-05-27 | TWD 141.50 | +1.80% | TWD 137.50 | TWD 143.00 | TWD 137.50 | 598.89K |