SinoPac Financial Holdings Company Limited (TPE:2890)
Taiwan
· Delayed Price · Currency is TWD 31.90
+0.15 (0.47%)
Apr 28, 2026, 1:30 PM CST
TPE:2890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.20 | 31.65 | 31.90 | 31.90 | 0.47% | 16,106,599 |
| Apr 27, 2026 | 31.75 | 32.20 | 31.70 | 31.75 | 31.75 | -0.63% | 36,000,810 |
| Apr 24, 2026 | 31.80 | 32.20 | 31.60 | 31.95 | 31.95 | 1.27% | 28,046,920 |
| Apr 23, 2026 | 31.45 | 31.85 | 31.45 | 31.55 | 31.55 | 0.16% | 32,522,747 |
| Apr 22, 2026 | 31.50 | 31.75 | 31.50 | 31.50 | 31.50 | -0.47% | 33,579,780 |
| Apr 21, 2026 | 32.30 | 32.35 | 31.65 | 31.65 | 31.65 | -1.71% | 35,482,490 |
| Apr 20, 2026 | 32.90 | 32.90 | 32.20 | 32.20 | 32.20 | -1.53% | 34,063,450 |
| Apr 17, 2026 | 33.00 | 33.00 | 32.50 | 32.70 | 32.70 | -1.80% | 21,130,390 |
| Apr 16, 2026 | 33.30 | 33.65 | 33.10 | 33.30 | 33.30 | - | 18,394,050 |
| Apr 15, 2026 | 33.20 | 33.35 | 32.95 | 33.30 | 33.30 | 0.30% | 17,959,340 |
| Apr 14, 2026 | 32.95 | 33.45 | 32.90 | 33.20 | 33.20 | 1.53% | 22,343,670 |
| Apr 13, 2026 | 32.40 | 32.90 | 32.30 | 32.70 | 32.70 | - | 15,970,810 |
| Apr 10, 2026 | 33.10 | 33.20 | 32.45 | 32.70 | 32.70 | -1.21% | 19,225,990 |
| Apr 9, 2026 | 32.60 | 33.10 | 32.55 | 33.10 | 33.10 | 1.22% | 21,182,290 |
| Apr 8, 2026 | 32.60 | 32.80 | 32.20 | 32.70 | 32.70 | 1.24% | 23,642,660 |
| Apr 7, 2026 | 31.95 | 32.30 | 31.80 | 32.30 | 32.30 | 1.57% | 19,208,110 |
| Apr 2, 2026 | 31.80 | 32.00 | 31.60 | 31.80 | 31.80 | 0.32% | 17,840,090 |
| Apr 1, 2026 | 31.10 | 31.80 | 31.05 | 31.70 | 31.70 | 3.26% | 26,356,800 |
| Mar 31, 2026 | 30.55 | 31.00 | 30.50 | 30.70 | 30.70 | -0.16% | 21,366,380 |
| Mar 30, 2026 | 30.70 | 31.10 | 30.60 | 30.75 | 30.75 | -3.00% | 32,697,530 |
| Mar 27, 2026 | 31.50 | 32.00 | 31.50 | 31.70 | 31.70 | 0.48% | 17,637,360 |
| Mar 26, 2026 | 32.00 | 32.00 | 31.55 | 31.55 | 31.55 | -0.94% | 13,341,030 |
| Mar 25, 2026 | 31.60 | 32.15 | 31.50 | 31.85 | 31.85 | 1.76% | 20,426,950 |
| Mar 24, 2026 | 31.35 | 31.50 | 31.25 | 31.30 | 31.30 | 0.32% | 19,373,140 |
| Mar 23, 2026 | 31.55 | 31.55 | 30.80 | 31.20 | 31.20 | -2.95% | 31,081,220 |
| Mar 20, 2026 | 32.00 | 32.45 | 31.75 | 32.15 | 32.15 | 1.42% | 75,110,760 |
| Mar 19, 2026 | 31.95 | 31.95 | 31.50 | 31.70 | 31.70 | -1.09% | 23,890,950 |
| Mar 18, 2026 | 31.85 | 32.05 | 31.60 | 32.05 | 32.05 | 1.10% | 20,588,700 |
| Mar 17, 2026 | 31.50 | 31.85 | 31.45 | 31.70 | 31.70 | 0.63% | 14,950,970 |
| Mar 16, 2026 | 31.75 | 31.80 | 31.40 | 31.50 | 31.50 | -0.79% | 16,674,890 |
| Mar 13, 2026 | 31.90 | 32.10 | 31.50 | 31.75 | 31.75 | -0.47% | 16,531,090 |
| Mar 12, 2026 | 31.35 | 31.90 | 31.35 | 31.90 | 31.90 | 0.47% | 27,882,950 |
| Mar 11, 2026 | 31.30 | 32.20 | 31.30 | 31.75 | 31.75 | 1.44% | 18,176,020 |
| Mar 10, 2026 | 32.20 | 32.20 | 31.00 | 31.30 | 31.30 | 0.16% | 20,546,990 |
| Mar 9, 2026 | 30.25 | 31.40 | 30.25 | 31.25 | 31.25 | -1.26% | 33,870,880 |
| Mar 6, 2026 | 31.05 | 31.85 | 31.05 | 31.65 | 31.65 | - | 13,137,250 |
| Mar 5, 2026 | 31.80 | 32.10 | 31.30 | 31.65 | 31.65 | 1.12% | 25,183,700 |
| 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% | 21,974,250 |
| Mar 2, 2026 | 32.85 | 33.00 | 32.40 | 32.85 | 32.85 | -1.05% | 37,282,070 |
| 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% | 29,990,390 |
| Feb 24, 2026 | 32.60 | 32.70 | 32.05 | 32.65 | 32.65 | 0.15% | 31,303,750 |
| Feb 23, 2026 | 32.45 | 32.80 | 31.95 | 32.60 | 32.60 | 4.82% | 56,506,470 |
| 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% | 25,846,310 |
| 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% | 19,463,800 |
| Feb 4, 2026 | 28.80 | 29.40 | 28.80 | 29.30 | 29.30 | 1.74% | 25,302,370 |
| Feb 3, 2026 | 28.80 | 29.20 | 28.80 | 28.80 | 28.80 | 0.70% | 22,830,570 |
| Feb 2, 2026 | 28.45 | 28.80 | 28.15 | 28.60 | 28.60 | - | 19,438,410 |
| Jan 30, 2026 | 29.10 | 29.10 | 28.40 | 28.60 | 28.60 | -1.89% | 33,028,330 |
| Jan 29, 2026 | 28.95 | 29.20 | 28.70 | 29.15 | 29.15 | 0.69% | 16,878,610 |
| Jan 28, 2026 | 29.30 | 29.30 | 28.80 | 28.95 | 28.95 | -0.52% | 18,028,340 |
| Jan 27, 2026 | 29.30 | 29.35 | 29.10 | 29.10 | 29.10 | -0.68% | 15,665,630 |
| Jan 26, 2026 | 29.00 | 29.30 | 28.80 | 29.30 | 29.30 | 1.03% | 17,347,000 |
| Jan 23, 2026 | 29.10 | 29.20 | 28.80 | 29.00 | 29.00 | - | 13,938,420 |
| 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% | 16,934,270 |
| Jan 20, 2026 | 29.20 | 29.40 | 29.10 | 29.10 | 29.10 | -0.85% | 17,936,150 |
| Jan 19, 2026 | 29.20 | 29.80 | 29.05 | 29.35 | 29.35 | 0.17% | 22,311,050 |
| Jan 16, 2026 | 29.00 | 29.40 | 28.85 | 29.30 | 29.30 | 1.03% | 24,946,530 |
| Jan 15, 2026 | 28.75 | 29.00 | 28.65 | 29.00 | 29.00 | 1.22% | 28,196,300 |
| 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% | 16,063,690 |
| Jan 12, 2026 | 29.00 | 29.15 | 28.65 | 28.75 | 28.75 | -1.54% | 20,244,680 |
| Jan 9, 2026 | 29.20 | 29.45 | 29.00 | 29.20 | 29.20 | - | 18,824,690 |
| 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% | 19,739,020 |
| Jan 6, 2026 | 28.80 | 29.10 | 28.80 | 29.00 | 29.00 | 0.69% | 14,018,480 |
| 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% | 11,736,780 |
| Dec 31, 2025 | 28.75 | 28.90 | 28.55 | 28.60 | 28.60 | -0.69% | 15,852,450 |
| Dec 30, 2025 | 28.65 | 28.90 | 28.65 | 28.80 | 28.80 | -0.35% | 13,820,840 |
| Dec 29, 2025 | 28.95 | 28.95 | 28.80 | 28.90 | 28.90 | -0.17% | 11,157,180 |
| Dec 26, 2025 | 28.85 | 29.00 | 28.65 | 28.95 | 28.95 | 0.35% | 20,168,930 |
| Dec 24, 2025 | 28.95 | 29.10 | 28.70 | 28.85 | 28.85 | -0.69% | 28,326,180 |
| Dec 23, 2025 | 29.25 | 29.30 | 28.75 | 29.05 | 29.05 | -0.85% | 31,727,810 |
| Dec 22, 2025 | 29.10 | 29.40 | 28.90 | 29.30 | 29.30 | 0.69% | 43,679,270 |
| Dec 19, 2025 | 28.85 | 29.40 | 28.75 | 29.10 | 29.10 | 0.87% | 52,637,230 |
| Dec 18, 2025 | 29.05 | 29.20 | 28.70 | 28.85 | 28.85 | -0.17% | 37,366,420 |
| Dec 17, 2025 | 28.20 | 29.30 | 28.20 | 28.90 | 28.90 | 3.03% | 66,087,930 |
| Dec 16, 2025 | 27.50 | 28.15 | 27.50 | 28.05 | 28.05 | 1.08% | 34,874,950 |
| 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 | - | 17,174,800 |
| 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 |