Shinkong Insurance Co., Ltd.(TW:2850)
NT$156.50+2.00 (+1.29%)
TW:2850
Shinkong Insurance Co., Ltd. historical prices
NT$156.50
At close:+2.00 (+1.29%)
Shinkong Insurance Co., Ltd. (2850) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 154.50 | 157.00 | 153.50 | 156.50 | 156.50 | +1.29% | 209,583 | 0.85 |
| Nov 10, 2026 | 158.00 | 159.00 | 154.50 | 154.50 | 154.50 | -2.22% | 511,040 | 2.11 |
| Nov 09, 2026 | 157.50 | 160.50 | 157.00 | 158.00 | 158.00 | 0.00% | 371,330 | 1.55 |
| Nov 06, 2026 | 159.00 | 161.00 | 153.50 | 158.00 | 158.00 | -3.66% | 626,804 | 2.69 |
| Nov 05, 2026 | 163.50 | 166.00 | 162.50 | 164.00 | 164.00 | +1.55% | 273,605 | 1.18 |
| Nov 04, 2026 | 161.50 | 164.00 | 160.00 | 161.50 | 161.50 | +0.31% | 211,961 | 0.91 |
| Nov 03, 2026 | 165.00 | 166.00 | 160.50 | 161.00 | 161.00 | -3.01% | 292,097 | 1.26 |
| Nov 02, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 107,563 | 0.45 |
| Oct 30, 2026 | 166.50 | 168.50 | 166.00 | 168.00 | 168.00 | -0.30% | 213,438 | 0.87 |
| Oct 29, 2026 | 169.50 | 169.50 | 167.50 | 168.50 | 168.50 | +0.30% | 69,876 | 0.28 |
| Oct 28, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | +0.60% | 155,611 | 0.59 |
| Oct 27, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | +1.21% | 228,846 | 0.85 |
| Oct 26, 2026 | 165.00 | 167.50 | 164.50 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 165.00 | 167.50 | 164.50 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 166.50 | 167.50 | 164.50 | 165.00 | 165.00 | -0.30% | 148,320 | 0.48 |
| Oct 21, 2026 | 164.00 | 168.00 | 163.00 | 165.50 | 165.50 | +2.16% | 179,830 | 0.58 |
| Oct 20, 2026 | 165.00 | 166.50 | 162.00 | 162.00 | 162.00 | -2.99% | 287,983 | 0.93 |
| Oct 19, 2026 | 170.00 | 170.50 | 166.00 | 167.00 | 167.00 | -1.76% | 173,912 | 0.56 |
| Oct 16, 2026 | 171.50 | 173.50 | 169.00 | 170.00 | 170.00 | -1.73% | 299,542 | 0.97 |
| Oct 15, 2026 | 168.50 | 174.00 | 168.00 | 173.00 | 173.00 | +2.98% | 683,479 | 2.27 |
| Oct 14, 2026 | 167.50 | 168.00 | 166.50 | 168.00 | 168.00 | +0.30% | 140,540 | 0.46 |
| Oct 13, 2026 | 163.00 | 168.00 | 163.00 | 167.50 | 167.50 | +1.21% | 227,967 | 0.75 |
| Oct 12, 2026 | 163.50 | 165.50 | 163.00 | 165.50 | 165.50 | +0.61% | 341,492 | 1.11 |
| Oct 09, 2026 | 164.50 | 165.00 | 162.00 | 164.50 | 164.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 163.00 | 165.00 | 162.00 | 164.50 | 164.50 | +0.61% | 181,090 | 0.58 |
| Oct 07, 2026 | 159.00 | 163.50 | 159.00 | 163.50 | 163.50 | +2.51% | 305,764 | 0.99 |
| Oct 06, 2026 | 159.50 | 160.00 | 158.50 | 159.50 | 159.50 | 0.00% | 86,027 | 0.28 |
| Oct 05, 2026 | 159.00 | 159.50 | 157.50 | 159.50 | 159.50 | +0.63% | 155,142 | 0.50 |
| Oct 02, 2026 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | +0.96% | 136,444 | 0.44 |
| Oct 01, 2026 | 162.50 | 162.50 | 156.00 | 157.00 | 157.00 | -3.68% | 649,343 | 2.11 |
| Sep 30, 2026 | 160.50 | 163.00 | 159.50 | 163.00 | 163.00 | +1.24% | 1,404,165 | 4.89 |
| Sep 29, 2026 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | +2.22% | 649,133 | 2.33 |
| Sep 28, 2026 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 157.50 | 159.50 | 156.00 | 157.50 | 157.50 | -0.63% | 438,941 | 1.56 |
| Sep 23, 2026 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | -0.31% | 110,803 | 0.38 |
| Sep 22, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.93% | 68,790 | 0.24 |
| Sep 21, 2026 | 159.50 | 161.00 | 157.50 | 160.50 | 160.50 | +0.94% | 136,609 | 0.46 |
| Sep 18, 2026 | 158.50 | 159.00 | 156.50 | 159.00 | 159.00 | +0.32% | 192,769 | 0.64 |
| Sep 17, 2026 | 157.00 | 159.00 | 157.00 | 158.50 | 158.50 | +0.96% | 149,209 | 0.49 |
| Sep 16, 2026 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | +0.96% | 139,122 | 0.46 |
| Sep 15, 2026 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | -0.32% | 150,623 | 0.48 |
| Sep 14, 2026 | 157.50 | 157.50 | 155.50 | 156.00 | 156.00 | -1.89% | 256,963 | 0.81 |
| Sep 11, 2026 | 156.50 | 159.50 | 156.50 | 159.00 | 159.00 | +0.95% | 156,596 | 0.42 |
| Sep 10, 2026 | 157.00 | 158.50 | 157.00 | 157.50 | 157.50 | -0.32% | 109,908 | 0.28 |
| Sep 09, 2026 | 156.50 | 158.50 | 156.00 | 158.00 | 158.00 | +0.32% | 139,756 | 0.35 |
| Sep 08, 2026 | 157.00 | 158.50 | 156.50 | 157.50 | 157.50 | +0.32% | 106,920 | 0.26 |
| Sep 07, 2026 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | -1.26% | 461,246 | 1.13 |
| Sep 04, 2026 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 0.00% | 148,462 | 0.35 |
| Sep 03, 2026 | 161.50 | 161.50 | 158.50 | 159.00 | 159.00 | -1.24% | 319,778 | 0.74 |
