Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan
· Delayed Price · Currency is TWD 116.50
0.00 (0.00%)
At close: Dec 5, 2025
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | - | 110,290 |
| Dec 4, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 96,547 |
| Dec 3, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 178,585 |
| Dec 2, 2025 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 115,858 |
| Dec 1, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 71,357 |
| Nov 28, 2025 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.84% | 147,633 |
| Nov 27, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.85% | 168,337 |
| Nov 26, 2025 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.86% | 94,303 |
| Nov 25, 2025 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | -1.27% | 114,007 |
| Nov 24, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 354,208 |
| Nov 21, 2025 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 244,504 |
| Nov 20, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 155,852 |
| Nov 19, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.44% | 137,769 |
| Nov 18, 2025 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -1.72% | 212,326 |
| Nov 17, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 111,084 |
| Nov 14, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -1.28% | 191,259 |
| Nov 13, 2025 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 0.86% | 330,398 |
| Nov 12, 2025 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1.30% | 175,799 |
| Nov 11, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 304,467 |
| Nov 10, 2025 | 116.00 | 116.00 | 112.00 | 114.50 | 114.50 | -2.55% | 1,036,036 |
| Nov 7, 2025 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 344,708 |
| Nov 6, 2025 | 114.50 | 117.00 | 114.50 | 117.00 | 117.00 | 3.08% | 418,965 |
| Nov 5, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | - | 216,215 |
| Nov 4, 2025 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 0.89% | 177,205 |
| Nov 3, 2025 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | - | 219,714 |
| Oct 31, 2025 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | -0.44% | 207,066 |
| Oct 30, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 186,409 |
| Oct 29, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 150,294 |
| Oct 28, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 90,280 |
| Oct 27, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | -0.43% | 384,039 |
| Oct 23, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 55,960 |
| Oct 22, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 98,587 |
| Oct 21, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 225,077 |
| Oct 20, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 193,193 |
| Oct 17, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 215,741 |
| Oct 16, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | - | 157,127 |
| Oct 15, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 1.74% | 185,071 |
| Oct 14, 2025 | 116.00 | 117.50 | 115.00 | 115.00 | 115.00 | -0.86% | 234,597 |
| Oct 13, 2025 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 309,448 |
| Oct 9, 2025 | 118.00 | 119.00 | 116.50 | 117.00 | 117.00 | -0.85% | 314,800 |
| Oct 8, 2025 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | -0.42% | 150,839 |
| Oct 7, 2025 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | -0.84% | 214,792 |
| Oct 3, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.42% | 145,218 |
| Oct 2, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 197,952 |
| Oct 1, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | - | 184,801 |
| Sep 30, 2025 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1.26% | 1,058,645 |
| Sep 26, 2025 | 119.50 | 120.00 | 117.50 | 119.00 | 119.00 | - | 329,954 |
| Sep 25, 2025 | 119.50 | 121.00 | 118.50 | 119.00 | 119.00 | -0.83% | 430,094 |
| Sep 24, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3.00% | 790,972 |
| Sep 23, 2025 | 114.50 | 117.00 | 114.50 | 116.50 | 116.50 | 1.75% | 273,398 |
| Sep 22, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1.33% | 378,075 |
| Sep 19, 2025 | 111.00 | 113.50 | 110.50 | 113.00 | 113.00 | 2.26% | 406,627 |
| Sep 18, 2025 | 111.50 | 112.50 | 110.50 | 110.50 | 110.50 | - | 438,712 |
| Sep 17, 2025 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | -2.21% | 445,962 |
| Sep 16, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 337,218 |
| Sep 15, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.87% | 139,628 |
| Sep 12, 2025 | 115.50 | 117.50 | 115.00 | 115.50 | 115.50 | 0.87% | 261,826 |
| Sep 11, 2025 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | -2.97% | 909,089 |
| Sep 10, 2025 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | -0.84% | 362,423 |
| Sep 9, 2025 | 118.50 | 119.00 | 116.00 | 119.00 | 119.00 | - | 582,633 |
| Sep 8, 2025 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 272,488 |
| Sep 5, 2025 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | 1.27% | 567,293 |
| Sep 4, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 398,859 |
| Sep 3, 2025 | 113.00 | 118.50 | 113.00 | 118.00 | 118.00 | 4.89% | 872,773 |
| Sep 2, 2025 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 0.90% | 360,731 |
| Sep 1, 2025 | 108.50 | 112.00 | 108.50 | 111.50 | 111.50 | 3.24% | 676,102 |
| Aug 29, 2025 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 2.37% | 600,452 |
| Aug 28, 2025 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 164,280 |
| Aug 27, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 227,189 |
| Aug 26, 2025 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | - | 239,859 |
| Aug 25, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 184,294 |
| Aug 22, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 166,050 |
| Aug 21, 2025 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 142,765 |
| Aug 20, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 193,406 |
| Aug 19, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 117,742 |
| Aug 18, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 192,999 |
| Aug 15, 2025 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | - | 199,891 |
| Aug 14, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 0.96% | 410,618 |
| Aug 13, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | -0.95% | 282,562 |
| Aug 12, 2025 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 3.43% | 709,746 |
| Aug 11, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | - | 185,388 |
| Aug 8, 2025 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | -2.39% | 331,390 |
| Aug 7, 2025 | 103.00 | 106.00 | 102.00 | 104.50 | 104.50 | 6.09% | 2,119,345 |
| Aug 6, 2025 | 98.30 | 99.20 | 98.00 | 98.50 | 98.50 | 0.41% | 407,716 |
| Aug 5, 2025 | 97.50 | 98.10 | 97.10 | 98.10 | 98.10 | 0.62% | 289,225 |
| Aug 4, 2025 | 94.60 | 97.50 | 94.60 | 97.50 | 97.50 | 1.56% | 394,658 |
| Aug 1, 2025 | 94.60 | 96.50 | 94.30 | 96.00 | 96.00 | 1.05% | 177,907 |
| Jul 31, 2025 | 95.50 | 95.60 | 94.50 | 95.00 | 95.00 | -0.21% | 244,802 |
| Jul 30, 2025 | 94.20 | 95.50 | 94.20 | 95.20 | 95.20 | 1.17% | 230,190 |
| Jul 29, 2025 | 96.00 | 96.00 | 94.10 | 94.10 | 94.10 | -1.98% | 602,813 |
| Jul 28, 2025 | 96.70 | 96.70 | 95.60 | 96.00 | 96.00 | -1.03% | 566,258 |
| Jul 25, 2025 | 96.80 | 97.00 | 96.30 | 97.00 | 97.00 | - | 354,805 |
| Jul 24, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -1.32% | 243,691 |
| Jul 23, 2025 | 96.70 | 98.50 | 96.70 | 98.30 | 98.30 | 1.97% | 345,443 |
| Jul 22, 2025 | 96.90 | 97.40 | 96.40 | 96.40 | 96.40 | -0.52% | 264,529 |
| Jul 21, 2025 | 97.00 | 97.30 | 96.50 | 96.90 | 96.90 | 0.31% | 100,293 |
| Jul 18, 2025 | 97.20 | 97.60 | 96.30 | 96.60 | 96.60 | 0.10% | 317,252 |
| Jul 17, 2025 | 96.30 | 97.00 | 96.10 | 96.50 | 96.50 | 0.21% | 169,215 |
| Jul 16, 2025 | 96.60 | 97.00 | 96.30 | 96.30 | 96.30 | -0.62% | 330,634 |
| Jul 15, 2025 | 97.20 | 98.00 | 96.80 | 96.90 | 96.90 | -0.31% | 203,503 |