SinoPac Financial Holdings Company Limited (TPE:2890)
Taiwan
· Delayed Price · Currency is TWD 31.25
-0.40 (-1.26%)
At close: Mar 9, 2026
TPE:2890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.25 | 31.40 | 30.25 | 31.25 | 31.25 | -1.26% | 33,870,882 |
| Mar 6, 2026 | 31.05 | 31.85 | 31.05 | 31.65 | 31.65 | - | 13,124,430 |
| Mar 5, 2026 | 31.80 | 32.10 | 31.30 | 31.65 | 31.65 | 1.12% | 25,183,707 |
| Mar 4, 2026 | 32.50 | 32.65 | 31.20 | 31.30 | 31.30 | -5.44% | 39,999,200 |
| Mar 3, 2026 | 32.65 | 33.20 | 32.45 | 33.10 | 33.10 | 0.76% | 21,974,259 |
| Mar 2, 2026 | 32.85 | 33.00 | 32.40 | 32.85 | 32.85 | -1.05% | 37,282,078 |
| Feb 26, 2026 | 32.55 | 33.45 | 32.45 | 33.20 | 33.20 | 1.37% | 55,299,350 |
| Feb 25, 2026 | 32.70 | 33.00 | 32.35 | 32.75 | 32.75 | 0.31% | 29,990,396 |
| Feb 24, 2026 | 32.60 | 32.70 | 32.05 | 32.65 | 32.65 | 0.15% | 31,303,756 |
| Feb 23, 2026 | 32.45 | 32.80 | 31.95 | 32.60 | 32.60 | 4.82% | 56,506,474 |
| Feb 11, 2026 | 30.65 | 31.25 | 30.55 | 31.10 | 31.10 | 2.47% | 44,671,990 |
| Feb 10, 2026 | 30.50 | 30.80 | 30.25 | 30.35 | 30.35 | 1.17% | 25,846,314 |
| Feb 9, 2026 | 29.80 | 30.20 | 29.70 | 30.00 | 30.00 | 1.69% | 38,376,270 |
| Feb 6, 2026 | 29.30 | 29.50 | 29.00 | 29.50 | 29.50 | 0.34% | 19,006,710 |
| Feb 5, 2026 | 29.00 | 29.45 | 29.00 | 29.40 | 29.40 | 0.34% | 19,463,805 |
| Feb 4, 2026 | 28.80 | 29.40 | 28.80 | 29.30 | 29.30 | 1.74% | 25,302,371 |
| Feb 3, 2026 | 28.80 | 29.20 | 28.80 | 28.80 | 28.80 | 0.70% | 22,830,571 |
| Feb 2, 2026 | 28.45 | 28.80 | 28.15 | 28.60 | 28.60 | - | 19,438,413 |
| Jan 30, 2026 | 29.10 | 29.10 | 28.40 | 28.60 | 28.60 | -1.89% | 33,028,339 |
| Jan 29, 2026 | 28.95 | 29.20 | 28.70 | 29.15 | 29.15 | 0.69% | 16,878,614 |
| Jan 28, 2026 | 29.30 | 29.30 | 28.80 | 28.95 | 28.95 | -0.52% | 18,028,341 |
| Jan 27, 2026 | 29.30 | 29.35 | 29.10 | 29.10 | 29.10 | -0.68% | 15,613,630 |
| Jan 26, 2026 | 29.00 | 29.30 | 28.80 | 29.30 | 29.30 | 1.03% | 17,347,008 |
| Jan 23, 2026 | 29.10 | 29.20 | 28.80 | 29.00 | 29.00 | - | 13,938,422 |
| Jan 22, 2026 | 29.20 | 29.30 | 29.00 | 29.00 | 29.00 | 0.35% | 19,780,220 |
| Jan 21, 2026 | 29.05 | 29.20 | 28.90 | 28.90 | 28.90 | -0.69% | 16,934,275 |
| Jan 20, 2026 | 29.20 | 29.40 | 29.10 | 29.10 | 29.10 | -0.85% | 17,936,151 |
| Jan 19, 2026 | 29.20 | 29.80 | 29.05 | 29.35 | 29.35 | 0.17% | 22,311,055 |
| Jan 16, 2026 | 29.00 | 29.40 | 28.85 | 29.30 | 29.30 | 1.03% | 24,946,534 |
| Jan 15, 2026 | 28.75 | 29.00 | 28.65 | 29.00 | 29.00 | 1.22% | 28,196,302 |
| Jan 14, 2026 | 28.90 | 29.00 | 28.65 | 28.65 | 28.65 | -0.17% | 17,000,970 |
| Jan 13, 2026 | 28.80 | 28.90 | 28.60 | 28.70 | 28.70 | -0.17% | 16,063,696 |
| Jan 12, 2026 | 29.00 | 29.15 | 28.65 | 28.75 | 28.75 | -1.54% | 20,244,681 |
| Jan 9, 2026 | 29.20 | 29.45 | 29.00 | 29.20 | 29.20 | - | 18,824,696 |
| Jan 8, 2026 | 28.85 | 29.20 | 28.80 | 29.20 | 29.20 | 0.86% | 15,468,090 |
| Jan 7, 2026 | 29.00 | 29.00 | 28.80 | 28.95 | 28.95 | -0.17% | 19,739,024 |
| Jan 6, 2026 | 28.80 | 29.10 | 28.80 | 29.00 | 29.00 | 0.69% | 14,018,484 |
| Jan 5, 2026 | 28.55 | 29.15 | 28.55 | 28.80 | 28.80 | - | 19,517,560 |
| Jan 2, 2026 | 28.60 | 28.90 | 28.60 | 28.80 | 28.80 | 0.70% | 11,736,786 |
| Dec 31, 2025 | 28.75 | 28.90 | 28.55 | 28.60 | 28.60 | -0.69% | 15,852,459 |
| Dec 30, 2025 | 28.65 | 28.90 | 28.65 | 28.80 | 28.80 | -0.35% | 13,820,848 |
| Dec 29, 2025 | 28.95 | 28.95 | 28.80 | 28.90 | 28.90 | -0.17% | 11,157,188 |
| Dec 26, 2025 | 28.85 | 29.00 | 28.65 | 28.95 | 28.95 | 0.35% | 20,133,550 |
| Dec 24, 2025 | 28.95 | 29.10 | 28.70 | 28.85 | 28.85 | -0.69% | 28,326,187 |
| Dec 23, 2025 | 29.25 | 29.30 | 28.75 | 29.05 | 29.05 | -0.85% | 31,727,814 |
| Dec 22, 2025 | 29.10 | 29.40 | 28.90 | 29.30 | 29.30 | 0.69% | 43,679,276 |
| Dec 19, 2025 | 28.85 | 29.40 | 28.75 | 29.10 | 29.10 | 0.87% | 52,637,238 |
| Dec 18, 2025 | 29.05 | 29.20 | 28.70 | 28.85 | 28.85 | -0.17% | 37,366,429 |
| Dec 17, 2025 | 28.20 | 29.30 | 28.20 | 28.90 | 28.90 | 3.03% | 66,087,932 |
| Dec 16, 2025 | 27.50 | 28.15 | 27.50 | 28.05 | 28.05 | 1.08% | 34,874,953 |
| Dec 15, 2025 | 27.55 | 27.95 | 27.45 | 27.75 | 27.75 | 0.54% | 31,109,320 |
| Dec 12, 2025 | 27.45 | 27.65 | 27.40 | 27.60 | 27.60 | 0.73% | 23,260,920 |
| Dec 11, 2025 | 27.35 | 27.50 | 27.20 | 27.40 | 27.40 | -0.18% | 22,039,510 |
| Dec 10, 2025 | 27.45 | 27.55 | 27.30 | 27.45 | 27.45 | - | 17,174,807 |
| Dec 9, 2025 | 27.30 | 27.50 | 27.30 | 27.45 | 27.45 | 0.18% | 14,780,560 |
| Dec 8, 2025 | 27.50 | 27.60 | 27.15 | 27.40 | 27.40 | -0.36% | 28,966,000 |
| Dec 5, 2025 | 27.35 | 27.50 | 27.30 | 27.50 | 27.50 | 0.55% | 12,341,350 |
| Dec 4, 2025 | 27.35 | 27.35 | 27.15 | 27.35 | 27.35 | 0.37% | 13,776,380 |
| Dec 3, 2025 | 27.35 | 27.50 | 27.20 | 27.25 | 27.25 | -0.91% | 17,281,940 |
| Dec 2, 2025 | 27.10 | 27.50 | 26.95 | 27.50 | 27.50 | 2.23% | 25,892,610 |
| Dec 1, 2025 | 26.95 | 27.10 | 26.85 | 26.90 | 26.90 | -0.19% | 13,055,060 |
| Nov 28, 2025 | 27.20 | 27.30 | 26.90 | 26.95 | 26.95 | -1.10% | 18,723,290 |
| Nov 27, 2025 | 27.10 | 27.30 | 27.00 | 27.25 | 27.25 | -0.18% | 14,698,290 |
| Nov 26, 2025 | 27.10 | 27.30 | 26.90 | 27.30 | 27.30 | 1.30% | 27,366,150 |
| Nov 25, 2025 | 27.20 | 27.20 | 26.65 | 26.95 | 26.95 | -0.74% | 30,307,380 |
| Nov 24, 2025 | 26.70 | 27.15 | 26.55 | 27.15 | 27.15 | 1.69% | 74,255,740 |
| Nov 21, 2025 | 26.90 | 27.00 | 26.60 | 26.70 | 26.70 | -1.29% | 34,653,800 |
| Nov 20, 2025 | 26.60 | 27.15 | 26.55 | 27.05 | 27.05 | 2.27% | 38,149,550 |
| Nov 19, 2025 | 26.45 | 26.60 | 26.20 | 26.45 | 26.45 | 0.19% | 26,313,140 |
| Nov 18, 2025 | 26.45 | 26.65 | 26.25 | 26.40 | 26.40 | -0.56% | 28,051,740 |
| Nov 17, 2025 | 26.85 | 26.90 | 26.50 | 26.55 | 26.55 | -1.12% | 19,020,820 |
| Nov 14, 2025 | 26.85 | 27.00 | 26.50 | 26.85 | 26.85 | 0.19% | 14,871,480 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.56% | 9,741,423 |
| Nov 12, 2025 | 26.95 | 27.00 | 26.85 | 26.95 | 26.95 | 0.19% | 18,083,870 |
| Nov 11, 2025 | 26.65 | 26.90 | 26.50 | 26.90 | 26.90 | 1.70% | 36,228,800 |
| Nov 10, 2025 | 26.65 | 26.65 | 26.35 | 26.45 | 26.45 | -0.56% | 20,414,450 |
| Nov 7, 2025 | 26.40 | 26.70 | 26.30 | 26.60 | 26.60 | 0.57% | 20,961,000 |
| Nov 6, 2025 | 26.50 | 26.55 | 26.30 | 26.45 | 26.45 | -0.19% | 20,680,740 |
| Nov 5, 2025 | 26.40 | 26.50 | 26.05 | 26.50 | 26.50 | 0.19% | 25,367,830 |
| Nov 4, 2025 | 26.50 | 26.75 | 26.30 | 26.45 | 26.45 | 0.19% | 22,929,860 |
| Nov 3, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 2.92% | 42,213,060 |
| Oct 31, 2025 | 25.95 | 25.95 | 25.55 | 25.65 | 25.65 | -0.97% | 24,843,570 |
| Oct 30, 2025 | 26.00 | 26.10 | 25.70 | 25.90 | 25.90 | -0.38% | 29,053,280 |
| Oct 29, 2025 | 26.10 | 26.10 | 25.90 | 26.00 | 26.00 | 0.39% | 12,108,780 |
| Oct 28, 2025 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | -2.08% | 21,900,470 |
| Oct 27, 2025 | 26.25 | 26.45 | 25.85 | 26.45 | 26.45 | 1.34% | 40,412,190 |
| Oct 23, 2025 | 26.00 | 26.10 | 25.90 | 26.10 | 26.10 | - | 16,172,560 |
| Oct 22, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | - | 19,805,590 |
| Oct 21, 2025 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 0.19% | 14,307,610 |
| Oct 20, 2025 | 26.25 | 26.25 | 25.85 | 26.05 | 26.05 | -0.19% | 14,308,760 |
| Oct 17, 2025 | 26.05 | 26.25 | 25.90 | 26.10 | 26.10 | 0.58% | 22,954,590 |
| Oct 16, 2025 | 26.40 | 26.45 | 25.85 | 25.95 | 25.95 | -1.89% | 34,605,500 |
| Oct 15, 2025 | 26.25 | 26.45 | 26.10 | 26.45 | 26.45 | 0.76% | 30,793,640 |
| Oct 14, 2025 | 26.05 | 26.50 | 26.05 | 26.25 | 26.25 | 0.38% | 40,911,180 |
| Oct 13, 2025 | 25.95 | 26.15 | 25.65 | 26.15 | 26.15 | -0.57% | 35,437,620 |
| Oct 9, 2025 | 26.25 | 26.45 | 26.05 | 26.30 | 26.30 | 1.15% | 31,140,850 |
| Oct 8, 2025 | 25.65 | 26.00 | 25.60 | 26.00 | 26.00 | 1.36% | 33,818,920 |
| Oct 7, 2025 | 25.25 | 25.80 | 25.10 | 25.65 | 25.65 | 1.18% | 41,643,390 |
| Oct 3, 2025 | 25.55 | 25.70 | 25.30 | 25.35 | 25.35 | -1.55% | 33,007,460 |
| Oct 2, 2025 | 25.10 | 25.90 | 25.05 | 25.75 | 25.75 | 2.79% | 56,482,510 |