2888.TW - Shin Kong Financial Holding Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20199.289.329.259.279.2723,637,000
Jul 15, 20199.359.359.269.299.2935,084,577
Jul 12, 20199.409.409.349.359.3530,631,521
Jul 11, 20199.379.429.379.419.4140,287,197
Jul 11, 20190.2 Dividend
Jul 10, 20199.509.549.489.509.3062,126,023
Jul 09, 20199.529.529.459.469.2631,814,041
Jul 08, 20199.509.539.469.529.3238,766,872
Jul 05, 20199.509.539.459.509.3024,033,167
Jul 04, 20199.409.509.409.469.2624,050,916
Jul 03, 20199.449.449.339.339.1333,090,176
Jul 02, 20199.489.489.379.429.2232,871,212
Jul 01, 20199.509.549.439.489.2851,872,670
Jun 28, 20199.409.509.399.439.2354,305,775
Jun 27, 20199.209.399.209.349.1494,023,708
Jun 26, 20199.129.189.129.178.9829,779,340
Jun 25, 20199.169.169.099.128.9331,106,049
Jun 24, 20199.129.179.089.178.9823,218,441
Jun 21, 20199.179.189.059.128.9355,354,082
Jun 20, 20199.139.209.109.138.9458,352,718
Jun 19, 20198.999.088.989.078.8862,688,566
Jun 18, 20198.938.968.928.958.7625,885,349
Jun 17, 20198.898.938.888.908.7121,891,283
Jun 14, 20198.868.968.858.878.6826,009,166
Jun 13, 20198.888.938.848.898.7026,478,091
Jun 12, 20198.989.008.888.938.7437,521,087
Jun 11, 20198.888.998.868.998.8053,950,507
Jun 10, 20198.808.898.788.848.6539,953,399
Jun 06, 20198.818.848.728.758.5742,352,081
Jun 05, 20198.989.008.838.868.6748,154,088
Jun 04, 20198.938.978.878.948.7544,830,297
Jun 03, 20198.758.988.728.918.7265,818,146
May 31, 20198.548.788.528.788.6079,262,668
May 30, 20198.438.528.438.508.3222,099,963
May 29, 20198.448.508.438.438.2521,752,517
May 28, 20198.428.528.428.438.2550,137,121
May 27, 20198.438.478.418.428.2419,516,273
May 24, 20198.488.508.428.428.2418,614,669
May 23, 20198.518.528.418.428.2423,339,813
May 22, 20198.588.588.508.508.3225,965,376
May 21, 20198.438.598.378.598.4139,362,162
May 20, 20198.348.438.348.388.2022,465,565
May 17, 20198.388.448.328.338.1531,514,367
May 16, 20198.518.518.348.368.1842,740,206
May 15, 20198.488.528.478.478.2936,340,657
May 14, 20198.528.528.428.478.2961,357,372
May 13, 20198.808.808.608.618.4350,489,762
May 10, 20198.878.888.738.778.5939,766,482
May 09, 20198.868.978.798.818.6280,399,889
May 08, 20198.698.718.668.708.5239,043,682
May 07, 20198.788.808.748.758.5734,816,238
May 06, 20198.868.868.718.718.5350,213,647
May 03, 20198.848.908.838.898.7040,937,713
May 02, 20198.748.858.748.828.6336,282,522
Apr 30, 20198.788.798.748.748.5628,381,707
Apr 29, 20198.798.828.768.768.5827,166,275
Apr 26, 20198.808.808.718.768.5831,190,091
Apr 25, 20198.808.838.788.788.6024,485,341
Apr 24, 20198.848.868.778.778.5932,231,913
Apr 23, 20198.808.828.758.828.6326,366,992
Apr 22, 20198.798.828.768.788.6025,338,167
Apr 19, 20198.738.788.688.738.5516,710,155
Apr 18, 20198.748.788.668.668.4833,122,124
Apr 17, 20198.668.788.658.738.5547,694,803
Apr 16, 20198.718.718.618.638.4551,131,534
Apr 15, 20198.788.808.718.718.5347,594,895
Apr 12, 20198.838.838.758.758.5732,304,705
Apr 11, 20198.838.868.788.808.6132,571,339
Apr 10, 20198.808.848.768.818.6263,490,388
Apr 09, 20198.758.788.728.728.5447,403,483
Apr 08, 20198.818.828.728.758.5772,892,304
Apr 03, 20198.828.828.728.818.6243,880,113
Apr 02, 20198.858.918.758.778.5953,408,950
Apr 01, 20199.059.058.808.818.6286,132,419
Mar 29, 20198.709.088.689.088.89108,636,135
Mar 28, 20198.668.668.538.588.4059,008,254
Mar 27, 20198.808.808.658.688.5064,953,225
Mar 26, 20198.918.928.828.828.6353,844,331
Mar 25, 20198.998.998.888.928.7365,586,118
Mar 22, 20199.259.279.119.128.9351,374,483
Mar 21, 20199.279.289.229.279.0723,753,729
Mar 20, 20199.349.359.259.319.1134,352,858
Mar 19, 20199.219.359.209.329.1258,472,642
Mar 18, 20199.139.209.119.199.0029,360,274
Mar 15, 20199.139.209.099.108.9167,773,859
Mar 14, 20199.119.169.079.088.8928,892,339
Mar 13, 20199.159.169.109.118.9220,844,530
Mar 12, 20199.189.209.149.158.9628,502,640
Mar 11, 20199.049.149.049.118.9227,973,588
Mar 08, 20199.059.068.969.018.8238,682,920
Mar 07, 20199.119.159.089.088.8931,166,789
Mar 06, 20199.189.189.129.138.9420,518,571
Mar 05, 20199.169.189.109.118.9233,159,496
Mar 04, 20199.209.259.149.209.0134,961,155
Feb 27, 20199.189.249.129.239.0449,836,617
Feb 26, 20199.239.279.169.168.9738,378,424
Feb 25, 20199.209.249.209.239.0430,687,932
Feb 22, 20199.159.229.119.188.9922,961,442
Feb 21, 20199.109.179.099.168.9729,165,886
Feb 20, 20199.159.159.089.098.9032,031,684
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...