Taiwan - Delayed Quote TWD

Shinkong Insurance Co., Ltd. (2850.TW)

95.00 -1.20 (-1.25%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 96.20 96.40 94.00 95.00 95.00 833,623
Apr 25, 2024 95.80 97.50 95.40 96.20 96.20 547,226
Apr 24, 2024 96.40 97.80 95.40 96.20 96.20 801,962
Apr 23, 2024 92.30 96.80 92.30 96.00 96.00 1,505,893
Apr 22, 2024 91.50 92.60 90.70 92.10 92.10 612,235
Apr 19, 2024 93.30 93.30 90.00 91.80 91.80 1,242,879
Apr 18, 2024 91.80 94.50 91.30 94.00 94.00 890,773
Apr 17, 2024 90.00 94.00 89.90 91.90 91.90 1,736,588
Apr 16, 2024 90.00 90.00 86.70 87.50 87.50 1,063,377
Apr 15, 2024 88.70 90.20 88.40 90.00 90.00 531,933
Apr 12, 2024 89.80 89.80 88.20 88.70 88.70 513,479
Apr 11, 2024 90.00 90.10 87.80 89.30 89.30 771,002
Apr 10, 2024 86.80 90.20 86.80 89.50 89.50 1,006,027
Apr 9, 2024 84.50 87.40 84.50 86.80 86.80 866,380
Apr 8, 2024 85.20 85.20 83.30 84.30 84.30 1,033,069
Apr 3, 2024 86.00 86.00 83.10 85.50 85.50 1,187,300
Apr 2, 2024 84.60 86.30 84.60 86.20 86.20 804,907
Apr 1, 2024 85.20 85.70 84.60 84.80 84.80 524,040
Mar 29, 2024 84.60 86.30 84.30 84.70 84.70 340,000
Mar 28, 2024 85.50 85.50 84.20 84.40 84.40 533,242
Mar 27, 2024 82.90 85.60 82.90 85.30 85.30 854,260
Mar 26, 2024 83.30 83.40 82.30 83.30 83.30 759,892
Mar 25, 2024 82.40 83.30 82.20 83.20 83.20 573,315
Mar 22, 2024 82.80 83.40 82.30 82.30 82.30 496,079
Mar 21, 2024 82.70 83.30 82.30 82.70 82.70 688,013
Mar 20, 2024 83.10 83.20 82.20 82.70 82.70 576,769
Mar 19, 2024 82.70 83.50 82.50 83.10 83.10 540,859
Mar 18, 2024 81.80 83.30 81.50 82.90 82.90 704,141
Mar 15, 2024 83.00 83.10 80.70 81.80 81.80 1,126,760
Mar 14, 2024 81.70 86.50 81.70 82.80 82.80 2,190,682
Mar 13, 2024 81.00 82.70 80.50 81.70 81.70 3,053,437
Mar 12, 2024 78.90 79.20 78.90 79.20 79.20 1,077,450
Mar 11, 2024 70.60 72.90 70.60 72.00 72.00 749,022
Mar 8, 2024 71.30 71.70 70.20 70.70 70.70 550,566
Mar 7, 2024 70.90 71.90 70.90 71.30 71.30 488,800
Mar 6, 2024 70.20 71.40 70.10 70.70 70.70 618,194
Mar 5, 2024 69.00 70.30 69.00 70.20 70.20 614,561
Mar 4, 2024 69.40 69.40 69.00 69.00 69.00 253,501
Mar 1, 2024 69.00 69.50 68.90 69.50 69.50 311,745
Feb 29, 2024 68.50 69.40 68.20 69.40 69.40 625,362
Feb 27, 2024 68.50 69.10 68.50 68.50 68.50 271,006
Feb 26, 2024 68.40 69.00 68.40 68.60 68.60 202,000
Feb 23, 2024 69.00 69.20 68.40 68.50 68.50 221,500
Feb 22, 2024 69.60 69.60 68.90 69.00 69.00 236,001
Feb 21, 2024 68.90 69.60 68.70 69.60 69.60 361,719
Feb 20, 2024 68.80 68.90 68.30 68.40 68.40 342,100
Feb 19, 2024 69.90 69.90 68.60 69.00 69.00 251,000
Feb 16, 2024 68.30 69.80 68.10 69.50 69.50 683,038
Feb 15, 2024 67.40 68.00 67.20 67.60 67.60 378,100
Feb 5, 2024 68.00 68.50 67.50 67.70 67.70 186,000
Feb 2, 2024 68.50 68.50 67.90 68.00 68.00 239,000
Feb 1, 2024 69.00 69.30 68.40 68.50 68.50 240,200
Jan 31, 2024 68.60 69.00 67.80 69.00 69.00 374,016
Jan 30, 2024 69.00 69.00 68.50 68.60 68.60 250,516
Jan 29, 2024 69.00 69.20 68.80 69.00 69.00 247,095
Jan 26, 2024 68.90 69.20 68.50 69.20 69.20 237,263
Jan 25, 2024 68.50 68.80 68.20 68.60 68.60 475,458
Jan 24, 2024 67.90 68.20 67.40 67.80 67.80 316,020
Jan 23, 2024 67.90 67.90 67.10 67.90 67.90 278,200
Jan 22, 2024 68.00 68.10 67.30 67.70 67.70 299,347
Jan 19, 2024 68.10 69.30 67.60 67.60 67.60 874,004
Jan 18, 2024 64.80 68.10 64.80 67.80 67.80 777,045
Jan 17, 2024 64.70 65.00 64.30 64.70 64.70 539,215
Jan 16, 2024 66.20 66.20 64.90 64.90 64.90 561,791
Jan 15, 2024 65.70 66.40 65.70 66.20 66.20 336,000
Jan 12, 2024 66.60 66.60 65.70 65.80 65.80 424,050
Jan 11, 2024 66.60 67.10 66.20 66.70 66.70 375,086
Jan 10, 2024 66.20 66.80 66.20 66.30 66.30 250,050
Jan 9, 2024 67.50 67.50 66.20 66.20 66.20 447,550
Jan 8, 2024 67.70 68.00 67.30 67.40 67.40 248,103
Jan 5, 2024 67.70 67.70 67.40 67.70 67.70 196,388
Jan 4, 2024 67.60 67.80 67.50 67.70 67.70 198,000
Jan 3, 2024 68.10 68.20 67.70 67.80 67.80 194,321
Jan 2, 2024 68.40 68.40 67.80 68.10 68.10 249,099
Dec 29, 2023 68.60 68.60 68.00 68.10 68.10 258,050
Dec 28, 2023 68.70 68.70 67.90 68.60 68.60 305,054
Dec 27, 2023 68.50 68.90 68.40 68.70 68.70 270,120
Dec 26, 2023 67.50 68.50 67.50 68.50 68.50 193,349
Dec 25, 2023 68.00 68.10 67.30 67.40 67.40 236,050
Dec 22, 2023 67.70 68.00 67.50 68.00 68.00 231,323
Dec 21, 2023 67.90 68.00 67.60 67.90 67.90 191,554
Dec 20, 2023 68.50 68.50 67.60 67.90 67.90 238,200
Dec 19, 2023 68.10 68.10 67.60 67.90 67.90 257,037
Dec 18, 2023 68.50 68.50 68.10 68.30 68.30 174,164
Dec 15, 2023 68.70 69.30 68.30 68.50 68.50 251,144
Dec 14, 2023 68.10 68.60 67.60 68.50 68.50 316,213
Dec 13, 2023 68.50 68.50 67.50 67.80 67.80 391,231
Dec 12, 2023 68.20 68.50 67.90 68.20 68.20 274,010
Dec 11, 2023 68.50 68.70 67.60 68.50 68.50 387,030
Dec 8, 2023 68.80 68.80 68.10 68.50 68.50 292,145
Dec 7, 2023 68.10 68.50 68.00 68.20 68.20 197,224
Dec 6, 2023 68.00 68.90 68.00 68.40 68.40 245,163
Dec 5, 2023 68.50 68.50 67.30 68.10 68.10 645,508
Dec 4, 2023 68.60 69.20 68.40 68.50 68.50 361,135
Dec 1, 2023 68.10 69.30 68.10 69.00 69.00 259,000
Nov 30, 2023 69.30 69.30 68.20 68.20 68.20 694,337
Nov 29, 2023 70.20 70.30 69.30 69.40 69.40 235,060
Nov 28, 2023 70.00 70.10 69.50 70.00 70.00 207,345
Nov 27, 2023 69.90 70.00 69.40 69.80 69.80 172,300
Nov 24, 2023 68.80 70.40 68.80 70.00 70.00 263,143
Nov 23, 2023 68.70 69.40 68.70 69.20 69.20 169,020
Nov 22, 2023 69.60 69.90 68.90 69.00 69.00 246,306
Nov 21, 2023 68.80 69.90 68.50 69.60 69.60 244,120
Nov 20, 2023 69.20 69.60 68.50 68.80 68.80 382,050
Nov 17, 2023 69.20 70.50 69.20 69.50 69.50 216,000
Nov 16, 2023 70.00 70.20 69.00 69.20 69.20 304,200
Nov 15, 2023 70.30 70.50 69.30 69.60 69.60 355,000
Nov 14, 2023 69.50 71.20 69.50 69.80 69.80 434,200
Nov 13, 2023 71.00 71.00 68.70 68.80 68.80 784,647
Nov 10, 2023 70.10 72.00 70.10 71.00 71.00 727,058
Nov 9, 2023 70.00 71.30 69.70 70.30 70.30 551,453
Nov 8, 2023 70.80 70.80 69.60 69.80 69.80 469,567
Nov 7, 2023 69.20 70.70 69.20 70.30 70.30 463,043
Nov 6, 2023 69.60 69.80 68.60 69.20 69.20 311,000
Nov 3, 2023 67.50 69.50 66.60 69.30 69.30 495,222
Nov 2, 2023 67.30 69.00 67.10 67.20 67.20 367,282
Nov 1, 2023 67.00 67.00 66.10 66.80 66.80 328,256
Oct 31, 2023 65.00 67.40 64.40 66.70 66.70 823,863
Oct 30, 2023 64.80 66.90 64.10 64.30 64.30 768,030
Oct 27, 2023 61.80 62.10 61.70 61.80 61.80 45,000
Oct 26, 2023 62.00 62.00 61.60 61.80 61.80 91,136
Oct 25, 2023 62.30 62.40 61.80 62.40 62.40 73,065
Oct 24, 2023 61.70 62.10 61.40 62.00 62.00 116,101
Oct 23, 2023 62.60 62.60 61.70 61.70 61.70 214,625
Oct 20, 2023 63.90 63.90 62.40 62.90 62.90 247,146
Oct 19, 2023 63.80 64.40 63.40 63.90 63.90 305,433
Oct 18, 2023 62.90 64.00 62.80 64.00 64.00 576,415
Oct 17, 2023 62.60 62.60 62.00 62.60 62.60 102,301
Oct 16, 2023 62.00 62.30 61.90 62.20 62.20 56,747
Oct 13, 2023 62.90 62.90 62.30 62.30 62.30 145,200
Oct 12, 2023 61.70 63.30 61.50 62.90 62.90 373,270
Oct 11, 2023 60.90 61.50 60.70 61.50 61.50 218,463
Oct 6, 2023 60.00 61.00 60.00 60.90 60.90 150,117
Oct 5, 2023 60.00 60.20 59.90 60.20 60.20 101,000
Oct 4, 2023 60.50 60.50 59.80 59.80 59.80 399,016
Oct 3, 2023 60.80 60.80 60.10 60.20 60.20 133,102
Oct 2, 2023 60.70 60.80 60.10 60.70 60.70 168,768
Sep 28, 2023 60.40 60.40 60.10 60.40 60.40 42,037
Sep 27, 2023 60.10 60.20 59.60 60.20 60.20 77,343
Sep 26, 2023 60.50 60.50 59.90 60.20 60.20 62,513
Sep 25, 2023 59.90 60.30 59.80 60.30 60.30 77,404
Sep 22, 2023 59.80 59.80 59.50 59.60 59.60 98,000
Sep 21, 2023 60.00 60.10 59.40 59.60 59.60 208,700
Sep 20, 2023 60.20 60.40 59.90 60.00 60.00 190,000
Sep 19, 2023 59.50 60.50 59.30 60.20 60.20 273,520
Sep 18, 2023 59.40 60.40 59.30 59.40 59.40 82,000
Sep 15, 2023 60.20 60.20 59.40 59.40 59.40 173,017
Sep 14, 2023 60.00 60.20 59.80 59.90 59.90 124,050
Sep 13, 2023 60.20 60.40 59.90 60.00 60.00 111,324
Sep 12, 2023 59.50 60.20 59.50 60.10 60.10 75,045
Sep 11, 2023 60.00 60.00 59.50 59.70 59.70 89,023
Sep 8, 2023 59.40 60.20 59.20 60.00 60.00 152,020
Sep 7, 2023 59.30 59.70 59.10 59.40 59.40 137,042
Sep 6, 2023 60.60 61.50 59.20 59.80 59.80 397,159
Sep 5, 2023 61.70 62.00 59.90 60.60 60.60 635,281
Sep 4, 2023 59.80 62.00 59.50 61.70 61.70 563,173
Sep 1, 2023 57.70 59.90 57.60 59.50 59.50 511,300
Aug 31, 2023 57.50 57.80 57.40 57.40 57.40 133,030
Aug 30, 2023 57.10 58.00 57.10 57.50 57.50 135,773
Aug 29, 2023 57.20 57.30 56.80 57.10 57.10 56,168
Aug 28, 2023 56.70 57.60 56.70 57.10 57.10 208,183
Aug 25, 2023 56.10 56.50 56.10 56.30 56.30 69,000
Aug 24, 2023 56.10 56.50 56.10 56.50 56.50 122,000
Aug 23, 2023 56.60 56.60 56.00 56.10 56.10 192,207
Aug 22, 2023 57.00 57.00 56.30 56.60 56.60 176,383
Aug 21, 2023 57.00 57.00 56.30 56.50 56.50 157,000
Aug 18, 2023 57.50 57.60 56.70 57.00 57.00 312,240
Aug 17, 2023 55.90 57.60 55.70 57.30 57.30 905,335
Aug 16, 2023 54.40 54.60 54.30 54.50 54.50 86,000
Aug 15, 2023 54.20 54.60 54.00 54.40 54.40 144,000
Aug 14, 2023 54.60 54.60 54.00 54.10 54.10 180,212
Aug 11, 2023 54.00 55.00 54.00 54.70 54.70 207,050
Aug 10, 2023 53.80 54.30 53.60 54.00 54.00 93,816
Aug 9, 2023 53.70 54.10 53.70 54.00 54.00 41,350
Aug 8, 2023 53.90 53.90 53.50 53.70 53.70 127,273
Aug 7, 2023 53.80 54.10 53.70 54.00 54.00 90,056
Aug 4, 2023 54.50 54.50 53.70 53.80 53.80 294,001
Aug 2, 2023 54.20 54.20 53.70 54.20 54.20 187,700
Aug 1, 2023 54.30 54.80 54.10 54.20 54.20 84,053
Jul 31, 2023 54.90 55.00 54.10 54.10 54.10 182,041
Jul 28, 2023 54.90 55.20 54.80 54.80 54.80 142,000
Jul 27, 2023 54.50 55.00 54.50 54.90 54.90 128,206
Jul 26, 2023 54.10 55.00 54.10 54.50 54.50 116,189
Jul 25, 2023 53.80 54.30 53.80 54.10 54.10 137,557
Jul 24, 2023 53.90 54.40 53.50 53.80 53.80 132,519
Jul 21, 2023 53.10 54.20 52.90 53.90 53.90 234,486
Jul 20, 2023 52.90 53.20 52.80 53.20 53.20 145,000
Jul 19, 2023 53.00 53.20 52.70 52.80 52.80 165,500
Jul 18, 2023 53.30 53.50 52.90 53.00 53.00 161,731
Jul 17, 2023 53.20 53.80 53.20 53.50 53.50 257,150
Jul 14, 2023 53.00 53.50 53.00 53.20 53.20 154,502
Jul 13, 2023 53.50 53.60 52.90 52.90 52.90 223,800
Jul 12, 2023 53.00 53.30 52.80 53.30 53.30 216,253
Jul 11, 2023 53.10 53.10 52.60 53.10 53.10 311,171
Jul 10, 2023 52.40 53.20 52.40 53.00 53.00 233,557
Jul 7, 2023 52.00 52.70 51.80 52.40 52.40 190,015
Jul 6, 2023 52.00 52.20 51.80 52.00 52.00 151,000
Jul 5, 2023 52.30 52.30 52.00 52.00 52.00 148,200
Jul 4, 2023 52.00 52.10 52.00 52.00 52.00 70,000
Jul 3, 2023 52.00 52.20 51.90 52.00 52.00 114,003
Jun 30, 2023 52.30 52.40 51.80 52.00 52.00 99,420
Jun 29, 2023 51.70 52.40 51.70 52.00 52.00 210,104
Jun 28, 2023 52.00 52.20 51.50 51.50 51.50 292,000
Jun 27, 2023 51.60 52.20 51.50 52.00 52.00 135,583
Jun 26, 2023 51.90 51.90 51.40 51.80 51.80 171,099
Jun 21, 2023 51.80 52.30 51.80 51.90 51.90 124,000
Jun 20, 2023 51.60 51.90 51.50 51.80 51.80 59,009
Jun 19, 2023 51.60 51.80 51.50 51.60 51.60 168,036
Jun 16, 2023 51.50 52.10 51.40 51.70 51.70 221,687
Jun 15, 2023 51.90 51.90 51.50 51.60 51.60 146,600
Jun 14, 2023 51.60 51.90 51.40 51.90 51.90 179,100
Jun 13, 2023 51.60 51.80 51.30 51.60 51.60 357,383
Jun 12, 2023 2.54 Dividend
Jun 12, 2023 51.10 51.70 51.10 51.60 51.60 461,775
Jun 9, 2023 52.80 53.40 52.80 53.40 50.86 819,405
Jun 8, 2023 53.30 53.30 52.70 52.70 50.19 260,001
Jun 7, 2023 53.40 53.70 53.00 53.30 50.76 212,237
Jun 6, 2023 52.80 53.50 52.80 53.40 50.86 184,130
Jun 5, 2023 52.40 53.20 52.40 52.80 50.29 212,412
Jun 2, 2023 52.10 52.60 52.10 52.10 49.62 144,436
Jun 1, 2023 52.50 52.50 52.10 52.10 49.62 108,750
May 31, 2023 52.30 53.00 52.10 52.50 50.00 152,500
May 30, 2023 52.50 52.50 52.00 52.00 49.53 105,019
May 29, 2023 51.90 52.50 51.90 52.20 49.72 100,000
May 26, 2023 52.30 52.40 52.00 52.20 49.72 138,100
May 25, 2023 52.20 52.50 52.00 52.40 49.91 132,470
May 24, 2023 52.60 52.90 52.10 52.70 50.19 115,130
May 23, 2023 52.70 52.80 52.60 52.80 50.29 102,555
May 22, 2023 52.20 52.70 52.20 52.70 50.19 78,540
May 19, 2023 52.50 52.70 52.10 52.40 49.91 161,310
May 18, 2023 52.20 52.80 51.90 52.50 50.00 260,000
May 17, 2023 51.10 52.30 51.10 52.30 49.81 556,200
May 16, 2023 50.80 51.30 50.80 50.90 48.48 347,058
May 15, 2023 50.50 50.90 50.30 50.90 48.48 111,019
May 12, 2023 50.60 50.60 50.30 50.50 48.10 114,000
May 11, 2023 51.00 51.00 50.50 50.60 48.19 149,116
May 10, 2023 50.50 51.00 50.50 51.00 48.57 83,038
May 9, 2023 51.10 51.30 50.60 50.60 48.19 142,154
May 8, 2023 50.60 51.00 50.60 51.00 48.57 86,138
May 5, 2023 50.90 51.20 50.40 50.60 48.19 190,665
May 4, 2023 50.90 51.40 50.90 51.10 48.67 81,000
May 3, 2023 51.30 51.50 51.00 51.10 48.67 152,000
May 2, 2023 51.10 51.70 50.90 51.70 49.24 181,109
Apr 28, 2023 50.10 51.80 50.10 51.40 48.96 588,600
Apr 27, 2023 50.10 50.20 49.90 50.10 47.72 97,501
Apr 26, 2023 49.70 50.20 49.70 50.10 47.72 149,147

Related Tickers

2832.TW Taiwan Fire & Marine Insurance Co., Ltd.
28.50
+0.53%
 
2852.TW The First Insurance Co., Ltd.
20.65
+0.49%
 
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
 
ALL The Allstate Corporation
170.07
-1.32%