Taiwan - Delayed Quote • TWD
Shin Kong Financial Holding Co., Ltd. (2888.TW)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.32 | 8.40 | 8.32 | 8.35 | 8.35 | 33,706,386 |
| Apr 25, 2024 | 8.39 | 8.39 | 8.29 | 8.35 | 8.35 | 27,408,468 |
| Apr 24, 2024 | 8.42 | 8.44 | 8.35 | 8.39 | 8.39 | 50,440,672 |
| Apr 23, 2024 | 8.29 | 8.38 | 8.28 | 8.37 | 8.37 | 49,967,894 |
| Apr 22, 2024 | 8.12 | 8.34 | 8.12 | 8.26 | 8.26 | 43,678,451 |
| Apr 19, 2024 | 8.17 | 8.22 | 8.03 | 8.07 | 8.07 | 54,000,958 |
| Apr 18, 2024 | 8.11 | 8.24 | 8.08 | 8.22 | 8.22 | 33,547,840 |
| Apr 17, 2024 | 8.07 | 8.13 | 8.05 | 8.12 | 8.12 | 24,154,839 |
| Apr 16, 2024 | 8.17 | 8.18 | 8.03 | 8.05 | 8.05 | 52,145,484 |
| Apr 15, 2024 | 8.23 | 8.26 | 8.17 | 8.19 | 8.19 | 29,682,152 |
| Apr 12, 2024 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | 34,084,798 |
| Apr 11, 2024 | 8.41 | 8.42 | 8.34 | 8.36 | 8.36 | 33,588,237 |
| Apr 10, 2024 | 8.37 | 8.48 | 8.37 | 8.39 | 8.39 | 100,908,013 |
| Apr 9, 2024 | 8.04 | 8.18 | 8.04 | 8.16 | 8.16 | 41,094,237 |
| Apr 8, 2024 | 8.04 | 8.06 | 8.01 | 8.03 | 8.03 | 27,059,249 |
| Apr 3, 2024 | 8.07 | 8.08 | 8.03 | 8.03 | 8.03 | 31,968,231 |
| Apr 2, 2024 | 8.10 | 8.12 | 8.06 | 8.07 | 8.07 | 27,167,492 |
| Apr 1, 2024 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 22,136,051 |
| Mar 29, 2024 | 8.07 | 8.11 | 8.07 | 8.09 | 8.09 | 12,006,000 |
| Mar 28, 2024 | 8.13 | 8.14 | 8.05 | 8.06 | 8.06 | 46,037,288 |
| Mar 27, 2024 | 8.10 | 8.14 | 8.09 | 8.12 | 8.12 | 19,094,116 |
| Mar 26, 2024 | 8.10 | 8.16 | 8.08 | 8.08 | 8.08 | 21,477,807 |
| Mar 25, 2024 | 8.12 | 8.13 | 8.08 | 8.08 | 8.08 | 19,602,524 |
| Mar 22, 2024 | 8.19 | 8.19 | 8.08 | 8.13 | 8.13 | 30,398,248 |
| Mar 21, 2024 | 8.05 | 8.18 | 8.04 | 8.17 | 8.17 | 43,539,786 |
| Mar 20, 2024 | 8.13 | 8.15 | 8.03 | 8.03 | 8.03 | 60,813,980 |
| Mar 19, 2024 | 8.22 | 8.23 | 8.12 | 8.12 | 8.12 | 63,876,076 |
| Mar 18, 2024 | 8.38 | 8.38 | 8.22 | 8.25 | 8.25 | 36,485,863 |
| Mar 15, 2024 | 8.40 | 8.41 | 8.30 | 8.38 | 8.38 | 51,191,407 |
| Mar 14, 2024 | 8.32 | 8.48 | 8.32 | 8.42 | 8.42 | 43,990,073 |
| Mar 13, 2024 | 8.28 | 8.34 | 8.28 | 8.31 | 8.31 | 30,765,945 |
| Mar 12, 2024 | 8.24 | 8.32 | 8.23 | 8.31 | 8.31 | 24,220,132 |
| Mar 11, 2024 | 8.18 | 8.27 | 8.16 | 8.25 | 8.25 | 35,864,026 |
| Mar 8, 2024 | 8.18 | 8.32 | 8.17 | 8.18 | 8.18 | 48,001,283 |
| Mar 7, 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 34,727,156 |
| Mar 6, 2024 | 8.11 | 8.22 | 8.10 | 8.20 | 8.20 | 30,915,664 |
| Mar 5, 2024 | 8.18 | 8.23 | 8.10 | 8.10 | 8.10 | 49,362,132 |
| Mar 4, 2024 | 8.23 | 8.23 | 8.17 | 8.18 | 8.18 | 40,431,033 |
| Mar 1, 2024 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | 20,641,312 |
| Feb 29, 2024 | 8.25 | 8.31 | 8.21 | 8.29 | 8.29 | 34,562,980 |
| Feb 27, 2024 | 8.31 | 8.34 | 8.23 | 8.25 | 8.25 | 36,705,258 |
| Feb 26, 2024 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | 23,434,166 |
| Feb 23, 2024 | 8.40 | 8.41 | 8.32 | 8.33 | 8.33 | 25,828,364 |
| Feb 22, 2024 | 8.43 | 8.44 | 8.38 | 8.41 | 8.41 | 13,966,924 |
| Feb 21, 2024 | 8.41 | 8.42 | 8.38 | 8.39 | 8.39 | 18,030,731 |
| Feb 20, 2024 | 8.46 | 8.50 | 8.39 | 8.41 | 8.41 | 24,970,995 |
| Feb 19, 2024 | 8.30 | 8.47 | 8.29 | 8.47 | 8.47 | 28,067,279 |
| Feb 16, 2024 | 8.32 | 8.37 | 8.29 | 8.30 | 8.30 | 43,175,459 |
| Feb 15, 2024 | 8.42 | 8.47 | 8.33 | 8.33 | 8.33 | 39,494,790 |
| Feb 5, 2024 | 8.45 | 8.45 | 8.37 | 8.41 | 8.41 | 19,538,428 |
| Feb 2, 2024 | 8.50 | 8.50 | 8.42 | 8.45 | 8.45 | 15,526,082 |
| Feb 1, 2024 | 8.49 | 8.50 | 8.44 | 8.48 | 8.48 | 19,982,020 |
| Jan 31, 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 27,069,283 |
| Jan 30, 2024 | 8.65 | 8.66 | 8.51 | 8.52 | 8.52 | 30,605,536 |
| Jan 29, 2024 | 8.62 | 8.66 | 8.60 | 8.65 | 8.65 | 23,867,786 |
| Jan 26, 2024 | 8.55 | 8.63 | 8.54 | 8.62 | 8.62 | 18,728,661 |
| Jan 25, 2024 | 8.51 | 8.58 | 8.51 | 8.57 | 8.57 | 22,137,601 |
| Jan 24, 2024 | 8.49 | 8.53 | 8.46 | 8.51 | 8.51 | 24,440,353 |
| Jan 23, 2024 | 8.46 | 8.53 | 8.45 | 8.51 | 8.51 | 18,309,478 |
| Jan 22, 2024 | 8.41 | 8.48 | 8.37 | 8.46 | 8.46 | 21,808,414 |
| Jan 19, 2024 | 8.35 | 8.42 | 8.27 | 8.42 | 8.42 | 41,914,416 |
| Jan 18, 2024 | 8.40 | 8.44 | 8.32 | 8.35 | 8.35 | 51,608,183 |
| Jan 17, 2024 | 8.58 | 8.59 | 8.45 | 8.45 | 8.45 | 69,470,289 |
| Jan 16, 2024 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | 54,504,568 |
| Jan 15, 2024 | 8.79 | 8.80 | 8.70 | 8.75 | 8.75 | 63,498,060 |
| Jan 12, 2024 | 8.81 | 8.92 | 8.80 | 8.92 | 8.92 | 50,646,100 |
| Jan 11, 2024 | 8.77 | 8.87 | 8.76 | 8.83 | 8.83 | 32,025,668 |
| Jan 10, 2024 | 8.80 | 8.80 | 8.71 | 8.72 | 8.72 | 22,897,841 |
| Jan 9, 2024 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | 22,590,572 |
| Jan 8, 2024 | 8.81 | 8.87 | 8.79 | 8.81 | 8.81 | 24,642,036 |
| Jan 5, 2024 | 8.72 | 8.79 | 8.72 | 8.75 | 8.75 | 12,904,849 |
| Jan 4, 2024 | 8.74 | 8.77 | 8.70 | 8.71 | 8.71 | 15,001,178 |
| Jan 3, 2024 | 8.80 | 8.81 | 8.70 | 8.74 | 8.74 | 32,120,244 |
| Jan 2, 2024 | 8.85 | 8.85 | 8.78 | 8.84 | 8.84 | 13,873,249 |
| Dec 29, 2023 | 8.88 | 8.88 | 8.81 | 8.85 | 8.85 | 20,270,796 |
| Dec 28, 2023 | 8.89 | 8.89 | 8.82 | 8.88 | 8.88 | 27,839,226 |
| Dec 27, 2023 | 8.78 | 8.87 | 8.78 | 8.87 | 8.87 | 30,761,346 |
| Dec 26, 2023 | 8.70 | 8.83 | 8.69 | 8.77 | 8.77 | 27,617,443 |
| Dec 25, 2023 | 8.70 | 8.72 | 8.68 | 8.69 | 8.69 | 13,206,424 |
| Dec 22, 2023 | 8.70 | 8.74 | 8.67 | 8.69 | 8.69 | 17,059,082 |
| Dec 21, 2023 | 8.66 | 8.72 | 8.66 | 8.70 | 8.70 | 14,003,751 |
| Dec 20, 2023 | 8.75 | 8.75 | 8.68 | 8.69 | 8.69 | 23,035,033 |
| Dec 19, 2023 | 8.76 | 8.77 | 8.67 | 8.68 | 8.68 | 25,675,141 |
| Dec 18, 2023 | 8.81 | 8.83 | 8.75 | 8.77 | 8.77 | 17,498,432 |
| Dec 15, 2023 | 8.80 | 8.90 | 8.79 | 8.83 | 8.83 | 45,092,680 |
| Dec 14, 2023 | 8.72 | 8.82 | 8.69 | 8.78 | 8.78 | 34,885,070 |
| Dec 13, 2023 | 8.70 | 8.70 | 8.64 | 8.66 | 8.66 | 25,049,371 |
| Dec 12, 2023 | 8.75 | 8.75 | 8.63 | 8.68 | 8.68 | 28,909,223 |
| Dec 11, 2023 | 8.75 | 8.76 | 8.56 | 8.71 | 8.71 | 54,816,514 |
| Dec 8, 2023 | 8.83 | 8.85 | 8.80 | 8.84 | 8.84 | 26,900,022 |
| Dec 7, 2023 | 8.88 | 8.88 | 8.82 | 8.83 | 8.83 | 19,168,080 |
| Dec 6, 2023 | 8.89 | 8.92 | 8.86 | 8.86 | 8.86 | 22,911,418 |
| Dec 5, 2023 | 8.95 | 8.96 | 8.84 | 8.88 | 8.88 | 25,788,928 |
| Dec 4, 2023 | 8.95 | 8.99 | 8.93 | 8.95 | 8.95 | 17,134,331 |
| Dec 1, 2023 | 9.02 | 9.03 | 8.93 | 8.94 | 8.94 | 34,359,814 |
| Nov 30, 2023 | 9.03 | 9.04 | 9.00 | 9.01 | 9.01 | 36,999,113 |
| Nov 29, 2023 | 9.06 | 9.10 | 9.01 | 9.02 | 9.02 | 22,331,907 |
| Nov 28, 2023 | 9.07 | 9.09 | 9.02 | 9.05 | 9.05 | 19,857,321 |
| Nov 27, 2023 | 9.11 | 9.17 | 9.02 | 9.03 | 9.03 | 35,768,535 |
| Nov 24, 2023 | 9.05 | 9.18 | 9.04 | 9.09 | 9.09 | 60,135,622 |
| Nov 23, 2023 | 9.01 | 9.07 | 9.01 | 9.04 | 9.04 | 10,806,010 |
| Nov 22, 2023 | 9.10 | 9.10 | 9.00 | 9.04 | 9.04 | 19,847,664 |
| Nov 21, 2023 | 9.07 | 9.15 | 9.04 | 9.10 | 9.10 | 44,483,703 |
| Nov 20, 2023 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | 17,227,708 |
| Nov 17, 2023 | 9.06 | 9.10 | 9.03 | 9.05 | 9.05 | 17,813,397 |
| Nov 16, 2023 | 9.03 | 9.07 | 8.98 | 9.07 | 9.07 | 28,851,937 |
| Nov 15, 2023 | 8.98 | 9.01 | 8.93 | 9.00 | 9.00 | 34,680,205 |
| Nov 14, 2023 | 8.87 | 8.92 | 8.83 | 8.85 | 8.85 | 16,561,654 |
| Nov 13, 2023 | 8.88 | 8.88 | 8.77 | 8.85 | 8.85 | 29,671,480 |
| Nov 10, 2023 | 8.91 | 8.96 | 8.91 | 8.92 | 8.92 | 9,849,740 |
| Nov 9, 2023 | 8.98 | 8.98 | 8.93 | 8.96 | 8.96 | 9,960,808 |
| Nov 8, 2023 | 9.00 | 9.00 | 8.92 | 8.97 | 8.97 | 14,874,701 |
| Nov 7, 2023 | 9.02 | 9.04 | 8.93 | 8.95 | 8.95 | 16,678,082 |
| Nov 6, 2023 | 9.03 | 9.08 | 8.98 | 9.03 | 9.03 | 29,166,495 |
| Nov 3, 2023 | 8.87 | 9.00 | 8.85 | 8.98 | 8.98 | 26,708,926 |
| Nov 2, 2023 | 8.82 | 8.89 | 8.80 | 8.82 | 8.82 | 18,719,319 |
| Nov 1, 2023 | 8.73 | 8.76 | 8.70 | 8.75 | 8.75 | 11,441,877 |
| Oct 31, 2023 | 8.71 | 8.77 | 8.68 | 8.69 | 8.69 | 18,897,070 |
| Oct 30, 2023 | 8.80 | 8.84 | 8.70 | 8.70 | 8.70 | 24,018,940 |
| Oct 27, 2023 | 8.77 | 8.85 | 8.77 | 8.78 | 8.78 | 12,961,565 |
| Oct 26, 2023 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | 24,380,882 |
| Oct 25, 2023 | 8.87 | 8.94 | 8.86 | 8.88 | 8.88 | 15,515,881 |
| Oct 24, 2023 | 8.80 | 8.90 | 8.78 | 8.87 | 8.87 | 12,781,054 |
| Oct 23, 2023 | 8.80 | 8.86 | 8.78 | 8.80 | 8.80 | 21,939,406 |
| Oct 20, 2023 | 8.95 | 8.96 | 8.75 | 8.80 | 8.80 | 61,515,946 |
| Oct 19, 2023 | 8.95 | 9.01 | 8.93 | 8.97 | 8.97 | 24,775,628 |
| Oct 18, 2023 | 9.03 | 9.04 | 8.98 | 8.99 | 8.99 | 26,821,127 |
| Oct 17, 2023 | 9.07 | 9.12 | 9.00 | 9.00 | 9.00 | 19,265,106 |
| Oct 16, 2023 | 9.09 | 9.11 | 9.05 | 9.07 | 9.07 | 15,782,539 |
| Oct 13, 2023 | 9.13 | 9.17 | 9.10 | 9.12 | 9.12 | 14,858,196 |
| Oct 12, 2023 | 9.19 | 9.23 | 9.10 | 9.20 | 9.20 | 39,867,600 |
| Oct 11, 2023 | 9.10 | 9.17 | 9.06 | 9.16 | 9.16 | 30,918,386 |
| Oct 6, 2023 | 9.00 | 9.08 | 8.98 | 9.05 | 9.05 | 11,505,026 |
| Oct 5, 2023 | 8.97 | 9.04 | 8.93 | 9.00 | 9.00 | 25,718,981 |
| Oct 4, 2023 | 9.02 | 9.04 | 8.93 | 8.94 | 8.94 | 52,364,754 |
| Oct 3, 2023 | 9.16 | 9.17 | 9.05 | 9.07 | 9.07 | 40,431,446 |
| Oct 2, 2023 | 9.28 | 9.29 | 9.18 | 9.19 | 9.19 | 26,100,605 |
| Sep 28, 2023 | 9.20 | 9.34 | 9.19 | 9.27 | 9.27 | 22,611,514 |
| Sep 27, 2023 | 9.19 | 9.23 | 9.16 | 9.17 | 9.17 | 18,764,610 |
| Sep 26, 2023 | 9.26 | 9.27 | 9.20 | 9.20 | 9.20 | 22,637,496 |
| Sep 25, 2023 | 9.25 | 9.31 | 9.24 | 9.27 | 9.27 | 12,870,109 |
| Sep 22, 2023 | 9.22 | 9.30 | 9.21 | 9.25 | 9.25 | 24,399,978 |
| Sep 21, 2023 | 9.41 | 9.42 | 9.27 | 9.28 | 9.28 | 50,431,433 |
| Sep 20, 2023 | 9.47 | 9.51 | 9.40 | 9.41 | 9.41 | 31,428,731 |
| Sep 19, 2023 | 9.53 | 9.57 | 9.51 | 9.52 | 9.52 | 33,592,917 |
| Sep 18, 2023 | 9.47 | 9.54 | 9.46 | 9.52 | 9.52 | 17,976,733 |
| Sep 15, 2023 | 9.50 | 9.52 | 9.47 | 9.52 | 9.52 | 48,188,380 |
| Sep 14, 2023 | 9.47 | 9.49 | 9.43 | 9.49 | 9.49 | 24,445,127 |
| Sep 13, 2023 | 9.45 | 9.48 | 9.41 | 9.44 | 9.44 | 15,789,503 |
| Sep 12, 2023 | 9.37 | 9.44 | 9.37 | 9.44 | 9.44 | 24,363,495 |
| Sep 11, 2023 | 9.44 | 9.47 | 9.35 | 9.38 | 9.38 | 51,212,095 |
| Sep 8, 2023 | 9.44 | 9.56 | 9.43 | 9.56 | 9.56 | 29,388,500 |
| Sep 7, 2023 | 9.43 | 9.50 | 9.40 | 9.46 | 9.46 | 22,373,654 |
| Sep 6, 2023 | 9.57 | 9.58 | 9.46 | 9.46 | 9.46 | 34,179,077 |
| Sep 5, 2023 | 9.58 | 9.60 | 9.55 | 9.60 | 9.60 | 20,895,046 |
| Sep 4, 2023 | 9.59 | 9.63 | 9.58 | 9.60 | 9.60 | 27,178,797 |
| Sep 1, 2023 | 9.43 | 9.60 | 9.41 | 9.57 | 9.57 | 34,668,002 |
| Aug 31, 2023 | 9.54 | 9.55 | 9.46 | 9.47 | 9.47 | 36,110,233 |
| Aug 30, 2023 | 9.58 | 9.60 | 9.53 | 9.55 | 9.55 | 31,655,366 |
| Aug 29, 2023 | 9.46 | 9.53 | 9.42 | 9.53 | 9.53 | 30,836,238 |
| Aug 28, 2023 | 9.35 | 9.52 | 9.34 | 9.43 | 9.43 | 39,220,647 |
| Aug 25, 2023 | 9.30 | 9.40 | 9.28 | 9.35 | 9.35 | 24,762,436 |
| Aug 24, 2023 | 9.32 | 9.33 | 9.27 | 9.32 | 9.32 | 24,250,254 |
| Aug 23, 2023 | 9.32 | 9.36 | 9.30 | 9.31 | 9.31 | 17,376,558 |
| Aug 22, 2023 | 9.38 | 9.39 | 9.31 | 9.33 | 9.33 | 19,246,305 |
| Aug 21, 2023 | 9.44 | 9.45 | 9.30 | 9.35 | 9.35 | 30,260,388 |
| Aug 18, 2023 | 9.29 | 9.43 | 9.24 | 9.39 | 9.39 | 36,382,722 |
| Aug 17, 2023 | 9.28 | 9.31 | 9.18 | 9.26 | 9.26 | 37,436,581 |
| Aug 16, 2023 | 9.27 | 9.35 | 9.22 | 9.31 | 9.31 | 41,375,284 |
| Aug 15, 2023 | 9.32 | 9.38 | 9.28 | 9.29 | 9.29 | 35,731,557 |
| Aug 14, 2023 | 9.59 | 9.60 | 9.25 | 9.32 | 9.32 | 86,976,535 |
| Aug 11, 2023 | 9.88 | 9.89 | 9.61 | 9.64 | 9.64 | 69,284,715 |
| Aug 10, 2023 | 9.90 | 10.05 | 9.78 | 9.81 | 9.81 | 146,727,508 |
| Aug 9, 2023 | 9.71 | 9.78 | 9.68 | 9.71 | 9.71 | 40,529,806 |
| Aug 8, 2023 | 9.73 | 9.78 | 9.68 | 9.70 | 9.70 | 47,590,249 |
| Aug 7, 2023 | 9.70 | 9.79 | 9.70 | 9.73 | 9.73 | 39,352,275 |
| Aug 4, 2023 | 9.64 | 9.80 | 9.58 | 9.69 | 9.69 | 64,234,077 |
| Aug 2, 2023 | 9.82 | 9.82 | 9.60 | 9.64 | 9.64 | 95,653,848 |
| Aug 1, 2023 | 9.71 | 9.84 | 9.68 | 9.83 | 9.83 | 94,120,539 |
| Jul 31, 2023 | 9.65 | 9.95 | 9.56 | 9.63 | 9.63 | 143,799,209 |
| Jul 28, 2023 | 9.73 | 9.73 | 9.51 | 9.58 | 9.58 | 102,638,406 |
| Jul 27, 2023 | 9.41 | 9.82 | 9.41 | 9.73 | 9.73 | 195,676,951 |
| Jul 26, 2023 | 9.17 | 9.42 | 9.17 | 9.38 | 9.38 | 142,381,992 |
| Jul 25, 2023 | 9.12 | 9.18 | 9.09 | 9.18 | 9.18 | 58,683,043 |
| Jul 24, 2023 | 9.14 | 9.15 | 9.06 | 9.12 | 9.12 | 33,015,951 |
| Jul 21, 2023 | 9.15 | 9.16 | 9.12 | 9.14 | 9.14 | 26,471,903 |
| Jul 20, 2023 | 9.10 | 9.19 | 9.10 | 9.18 | 9.18 | 33,952,908 |
| Jul 19, 2023 | 9.19 | 9.20 | 9.02 | 9.10 | 9.10 | 45,626,815 |
| Jul 18, 2023 | 9.25 | 9.29 | 9.12 | 9.12 | 9.12 | 66,213,048 |
| Jul 17, 2023 | 9.06 | 9.32 | 9.06 | 9.21 | 9.21 | 107,166,917 |
| Jul 14, 2023 | 8.93 | 9.03 | 8.93 | 9.03 | 9.03 | 52,415,833 |
| Jul 13, 2023 | 8.95 | 8.97 | 8.90 | 8.92 | 8.92 | 31,501,370 |
| Jul 12, 2023 | 8.95 | 8.95 | 8.87 | 8.94 | 8.94 | 34,970,691 |
| Jul 11, 2023 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 44,715,782 |
| Jul 10, 2023 | 8.62 | 8.85 | 8.62 | 8.71 | 8.71 | 35,229,429 |
| Jul 7, 2023 | 8.74 | 8.74 | 8.59 | 8.62 | 8.62 | 48,763,690 |
| Jul 6, 2023 | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | 43,534,859 |
| Jul 5, 2023 | 8.82 | 8.88 | 8.79 | 8.86 | 8.86 | 33,711,580 |
| Jul 4, 2023 | 8.96 | 8.96 | 8.83 | 8.83 | 8.83 | 61,281,982 |
| Jul 3, 2023 | 8.91 | 8.95 | 8.90 | 8.93 | 8.93 | 24,838,425 |
| Jun 30, 2023 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | 46,580,268 |
| Jun 29, 2023 | 9.02 | 9.04 | 8.95 | 8.96 | 8.96 | 49,488,082 |
| Jun 28, 2023 | 9.01 | 9.03 | 8.99 | 9.00 | 9.00 | 43,618,803 |
| Jun 27, 2023 | 9.03 | 9.07 | 9.00 | 9.00 | 9.00 | 35,266,222 |
| Jun 26, 2023 | 9.01 | 9.10 | 9.00 | 9.03 | 9.03 | 49,235,090 |
| Jun 21, 2023 | 9.01 | 9.03 | 8.99 | 9.01 | 9.01 | 36,085,004 |
| Jun 20, 2023 | 9.02 | 9.07 | 8.99 | 9.01 | 9.01 | 45,266,216 |
| Jun 19, 2023 | 9.04 | 9.04 | 8.97 | 9.01 | 9.01 | 49,198,336 |
| Jun 16, 2023 | 8.98 | 9.04 | 8.83 | 9.04 | 9.04 | 129,705,726 |
| Jun 15, 2023 | 9.04 | 9.07 | 8.96 | 8.98 | 8.98 | 80,725,730 |
| Jun 14, 2023 | 9.10 | 9.10 | 8.99 | 9.04 | 9.04 | 72,348,994 |
| Jun 13, 2023 | 9.31 | 9.32 | 9.07 | 9.10 | 9.10 | 118,926,372 |
| Jun 12, 2023 | 9.22 | 9.50 | 9.18 | 9.29 | 9.29 | 251,590,572 |
| Jun 9, 2023 | 9.20 | 9.20 | 8.95 | 8.96 | 8.96 | 109,283,733 |
| Jun 8, 2023 | 9.23 | 9.25 | 9.06 | 9.11 | 9.11 | 93,686,733 |
| Jun 7, 2023 | 9.10 | 9.28 | 9.04 | 9.22 | 9.22 | 119,974,661 |
| Jun 6, 2023 | 9.20 | 9.23 | 9.00 | 9.03 | 9.03 | 120,364,262 |
| Jun 5, 2023 | 8.80 | 9.32 | 8.75 | 9.14 | 9.14 | 285,496,816 |
| Jun 2, 2023 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | 37,866,654 |
| Jun 1, 2023 | 8.61 | 8.61 | 8.47 | 8.50 | 8.50 | 49,857,494 |
| May 31, 2023 | 8.59 | 8.67 | 8.59 | 8.62 | 8.62 | 61,854,664 |
| May 30, 2023 | 8.59 | 8.63 | 8.54 | 8.58 | 8.58 | 34,561,415 |
| May 29, 2023 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | 48,815,339 |
| May 26, 2023 | 8.43 | 8.47 | 8.38 | 8.42 | 8.42 | 36,336,663 |
| May 25, 2023 | 8.53 | 8.53 | 8.45 | 8.45 | 8.45 | 24,213,675 |
| May 24, 2023 | 8.60 | 8.60 | 8.47 | 8.56 | 8.56 | 36,069,234 |
| May 23, 2023 | 8.70 | 8.70 | 8.56 | 8.60 | 8.60 | 30,567,833 |
| May 22, 2023 | 8.66 | 8.68 | 8.62 | 8.67 | 8.67 | 34,673,367 |
| May 19, 2023 | 8.69 | 8.69 | 8.61 | 8.66 | 8.66 | 51,403,163 |
| May 18, 2023 | 8.56 | 8.66 | 8.54 | 8.65 | 8.65 | 91,341,126 |
| May 17, 2023 | 8.39 | 8.52 | 8.36 | 8.50 | 8.50 | 45,423,278 |
| May 16, 2023 | 8.29 | 8.43 | 8.29 | 8.39 | 8.39 | 36,592,948 |
| May 15, 2023 | 8.20 | 8.28 | 8.18 | 8.25 | 8.25 | 32,250,138 |
| May 12, 2023 | 8.40 | 8.41 | 8.15 | 8.20 | 8.20 | 67,282,618 |
| May 11, 2023 | 8.52 | 8.52 | 8.42 | 8.47 | 8.47 | 21,379,177 |
| May 10, 2023 | 8.53 | 8.54 | 8.47 | 8.52 | 8.52 | 21,584,104 |
| May 9, 2023 | 8.45 | 8.54 | 8.44 | 8.52 | 8.52 | 29,618,328 |
| May 8, 2023 | 8.45 | 8.46 | 8.39 | 8.42 | 8.42 | 19,683,083 |
| May 5, 2023 | 8.41 | 8.44 | 8.40 | 8.44 | 8.44 | 12,292,586 |
| May 4, 2023 | 8.42 | 8.43 | 8.37 | 8.42 | 8.42 | 22,393,249 |
| May 3, 2023 | 8.43 | 8.44 | 8.38 | 8.42 | 8.42 | 14,040,551 |
| May 2, 2023 | 8.39 | 8.44 | 8.35 | 8.44 | 8.44 | 20,508,822 |
| Apr 28, 2023 | 8.40 | 8.41 | 8.34 | 8.38 | 8.38 | 21,018,744 |
| Apr 27, 2023 | 8.38 | 8.39 | 8.31 | 8.35 | 8.35 | 17,409,795 |
| Apr 26, 2023 | 8.36 | 8.42 | 8.33 | 8.39 | 8.39 | 20,418,015 |
Related Tickers
2883.TW China Development Financial Holding Corporation
13.45
-0.37%
2882.TW Cathay Financial Holding Co., Ltd.
48.90
+0.72%
2881.TW Fubon Financial Holding Co., Ltd.
67.60
+1.81%
2867.TW Mercuries Life Insurance Company Ltd.
5.71
-1.55%
2883B.TW China Development Financial Holding Corporation
7.52
+0.80%
2905.TW Mercuries & Associates Holding, Ltd.
14.05
-0.35%
2882B.TW Cathay Financial Holding Co., Ltd.
59.20
0.00%
2881C.TW Fubon Financial Holding Co., Ltd.
54.20
0.00%
2882A.TW Cathay Financial Holding Co., Ltd.
60.50
+0.17%
2881A.TW Fubon Financial Holding Co., Ltd.
62.10
+0.16%