Shinkong Insurance Co., Ltd. (TPE:2850)
Taiwan
· Delayed Price · Currency is TWD 126.50
+1.00 (0.80%)
Apr 29, 2026, 1:05 PM CST
Shinkong Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | - | 0.40% | 274,133 |
| Apr 28, 2026 | 124.50 | 127.00 | 124.50 | 125.50 | 125.50 | 1.21% | 329,143 |
| Apr 27, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | -0.40% | 306,654 |
| Apr 24, 2026 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 1.22% | 149,733 |
| Apr 23, 2026 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | -0.40% | 397,803 |
| Apr 22, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.82% | 121,956 |
| Apr 21, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -1.21% | 346,534 |
| Apr 20, 2026 | 125.00 | 126.50 | 123.00 | 124.00 | 124.00 | -1.20% | 282,736 |
| Apr 17, 2026 | 125.00 | 125.50 | 123.50 | 125.50 | 125.50 | 0.80% | 247,611 |
| Apr 16, 2026 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | -1.97% | 402,765 |
| Apr 15, 2026 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 0.79% | 454,904 |
| Apr 14, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 1.20% | 292,323 |
| Apr 13, 2026 | 124.50 | 125.50 | 123.00 | 124.50 | 124.50 | - | 356,832 |
| Apr 10, 2026 | 119.50 | 124.50 | 119.50 | 124.50 | 124.50 | 4.62% | 811,669 |
| Apr 9, 2026 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | - | 148,904 |
| Apr 8, 2026 | 117.50 | 120.00 | 117.50 | 119.00 | 119.00 | 1.71% | 594,439 |
| Apr 7, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.85% | 93,690 |
| Apr 2, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.43% | 169,872 |
| Apr 1, 2026 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.43% | 152,568 |
| Mar 31, 2026 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 268,629 |
| Mar 30, 2026 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | -0.43% | 161,221 |
| Mar 27, 2026 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 0.43% | 156,788 |
| Mar 26, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 118,121 |
| Mar 25, 2026 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 320,610 |
| Mar 24, 2026 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 1.30% | 194,498 |
| Mar 23, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | -2.13% | 368,781 |
| Mar 20, 2026 | 115.50 | 118.00 | 115.50 | 117.50 | 117.50 | 1.29% | 298,361 |
| Mar 19, 2026 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | -1.28% | 424,969 |
| Mar 18, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 359,803 |
| Mar 17, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | - | 344,907 |
| Mar 16, 2026 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | -2.08% | 700,651 |
| Mar 13, 2026 | 117.00 | 120.00 | 116.50 | 120.00 | 120.00 | 2.56% | 586,765 |
| Mar 12, 2026 | 117.50 | 119.00 | 117.00 | 117.00 | 117.00 | -1.27% | 277,243 |
| Mar 11, 2026 | 115.50 | 120.00 | 115.50 | 118.50 | 118.50 | 2.60% | 452,179 |
| Mar 10, 2026 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 1.32% | 223,206 |
| Mar 9, 2026 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -2.98% | 572,346 |
| Mar 6, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 121,901 |
| Mar 5, 2026 | 117.50 | 119.00 | 116.50 | 117.50 | 117.50 | 1.29% | 455,028 |
| Mar 4, 2026 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | -2.93% | 660,353 |
| Mar 3, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 119.50 | 1.27% | 800,507 |
| Mar 2, 2026 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 2.16% | 601,432 |
| Feb 26, 2026 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.43% | 356,135 |
| Feb 25, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | 300,334 |
| Feb 24, 2026 | 114.50 | 116.00 | 114.50 | 115.50 | 115.50 | 1.32% | 420,886 |
| Feb 23, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 364,224 |
| Feb 11, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 199,838 |
| Feb 10, 2026 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 0.88% | 182,466 |
| Feb 9, 2026 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 187,074 |
| Feb 6, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 213,800 |
| Feb 5, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 209,260 |
| Feb 4, 2026 | 113.00 | 114.50 | 112.00 | 114.50 | 114.50 | 1.33% | 118,458 |
| Feb 3, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 150,494 |
| Feb 2, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | - | 421,657 |
| Jan 30, 2026 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | -0.88% | 343,829 |
| Jan 29, 2026 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | - | 279,659 |
| Jan 28, 2026 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -1.30% | 813,598 |
| Jan 27, 2026 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | - | 213,250 |
| Jan 26, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 201,735 |
| Jan 23, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 247,584 |
| Jan 22, 2026 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | -0.43% | 286,012 |
| Jan 21, 2026 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -0.85% | 251,649 |
| Jan 20, 2026 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | 0.43% | 352,903 |
| Jan 19, 2026 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | - | 306,138 |
| Jan 16, 2026 | 116.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 422,628 |
| Jan 15, 2026 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | -0.43% | 201,746 |
| Jan 14, 2026 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 1.30% | 187,550 |
| Jan 13, 2026 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -0.43% | 156,719 |
| Jan 12, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | -0.85% | 285,245 |
| Jan 9, 2026 | 116.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.86% | 232,475 |
| Jan 8, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 0.43% | 283,304 |
| Jan 7, 2026 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | - | 221,163 |
| Jan 6, 2026 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | -0.43% | 269,220 |
| Jan 5, 2026 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 297,833 |
| Jan 2, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -0.85% | 249,790 |
| Dec 31, 2025 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.86% | 138,598 |
| Dec 30, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -0.85% | 117,071 |
| Dec 29, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.29% | 204,301 |
| Dec 26, 2025 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 272,987 |
| Dec 24, 2025 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 143,029 |
| Dec 23, 2025 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | - | 208,480 |
| Dec 22, 2025 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 166,279 |
| Dec 19, 2025 | 118.00 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 369,644 |
| Dec 18, 2025 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | -2.47% | 338,988 |
| Dec 17, 2025 | 119.50 | 122.00 | 119.00 | 121.50 | 121.50 | 2.10% | 552,440 |
| Dec 16, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | -0.83% | 342,018 |
| Dec 15, 2025 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 254,460 |
| Dec 12, 2025 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 0.42% | 202,504 |
| Dec 11, 2025 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 1.28% | 261,788 |
| Dec 10, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.43% | 129,198 |
| Dec 9, 2025 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 165,329 |
| Dec 8, 2025 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | - | 139,597 |
| 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% | 114,597 |
| 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 |