Taiwan - Delayed Quote TWD

Shin Kong Financial Holding Co., Ltd. (2888.TW)

Compare
11.90 -0.05 (-0.42%)
At close: 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 11.90 11.95 11.85 11.90 11.90 46,887,993
Dec 17, 2024 11.90 11.95 11.90 11.95 11.95 29,955,171
Dec 16, 2024 11.95 12.00 11.90 11.95 11.95 21,123,153
Dec 13, 2024 12.00 12.00 11.90 11.95 11.95 33,482,256
Dec 12, 2024 11.95 12.00 11.85 12.00 12.00 39,349,069
Dec 11, 2024 11.95 11.95 11.85 11.90 11.90 36,710,396
Dec 10, 2024 11.95 12.00 11.85 11.95 11.95 61,705,248
Dec 9, 2024 11.90 12.00 11.90 12.00 12.00 45,251,323
Dec 6, 2024 11.90 11.95 11.85 11.90 11.90 40,955,592
Dec 5, 2024 11.85 11.90 11.80 11.90 11.90 46,264,280
Dec 4, 2024 11.80 11.90 11.80 11.85 11.85 67,394,043
Dec 3, 2024 11.65 11.75 11.65 11.75 11.75 36,487,467
Dec 2, 2024 11.55 11.70 11.55 11.60 11.60 49,636,155
Nov 29, 2024 11.60 11.65 11.55 11.55 11.55 41,449,464
Nov 28, 2024 11.80 11.80 11.60 11.70 11.70 33,716,341
Nov 27, 2024 11.85 11.85 11.70 11.75 11.75 39,439,057
Nov 26, 2024 11.75 11.85 11.75 11.85 11.85 42,089,310
Nov 25, 2024 11.70 11.85 11.65 11.75 11.75 105,089,727
Nov 22, 2024 11.65 11.70 11.60 11.70 11.70 53,522,656
Nov 21, 2024 11.60 11.65 11.55 11.65 11.65 36,534,867
Nov 20, 2024 11.60 11.60 11.60 11.60 11.60 80,687,711
Nov 19, 2024 11.45 11.60 11.40 11.60 11.60 51,619,704
Nov 18, 2024 11.30 11.45 11.25 11.45 11.45 55,438,498
Nov 15, 2024 11.20 11.30 11.20 11.30 11.30 40,243,805
Nov 14, 2024 11.25 11.30 11.15 11.20 11.20 58,343,971
Nov 13, 2024 11.30 11.35 11.25 11.25 11.25 44,974,139
Nov 12, 2024 11.40 11.40 11.25 11.30 11.30 66,139,355
Nov 11, 2024 11.40 11.45 11.40 11.40 11.40 26,028,228
Nov 8, 2024 11.45 11.50 11.40 11.45 11.45 38,096,272
Nov 7, 2024 11.35 11.45 11.30 11.45 11.45 51,460,544
Nov 6, 2024 11.40 11.40 11.35 11.35 11.35 48,328,640
Nov 5, 2024 11.35 11.45 11.35 11.40 11.40 61,276,069
Nov 4, 2024 11.30 11.40 11.25 11.35 11.35 53,882,502
Nov 1, 2024 11.30 11.35 11.20 11.30 11.30 74,577,578
Oct 30, 2024 11.35 11.35 11.30 11.35 11.35 46,910,057
Oct 29, 2024 11.40 11.45 11.30 11.35 11.35 70,602,708
Oct 28, 2024 11.45 11.50 11.40 11.40 11.40 37,100,359
Oct 25, 2024 11.40 11.45 11.35 11.45 11.45 33,071,551
Oct 24, 2024 11.40 11.40 11.35 11.35 11.35 38,208,572
Oct 23, 2024 11.40 11.45 11.35 11.40 11.40 56,129,388
Oct 22, 2024 11.50 11.50 11.35 11.35 11.35 74,670,216
Oct 21, 2024 11.60 11.60 11.40 11.50 11.50 71,587,906
Oct 18, 2024 11.55 11.60 11.50 11.60 11.60 85,015,639
Oct 17, 2024 11.40 11.60 11.35 11.60 11.60 79,429,135
Oct 16, 2024 11.50 11.50 11.35 11.40 11.40 180,895,640
Oct 15, 2024 11.75 11.75 11.40 11.55 11.55 237,028,771
Oct 14, 2024 11.90 11.90 11.70 11.75 11.75 128,700,675
Oct 11, 2024 12.00 12.05 11.90 11.90 11.90 111,683,594
Oct 9, 2024 12.15 12.20 11.95 11.95 11.95 205,432,657
Oct 8, 2024 12.10 12.10 12.00 12.10 12.10 186,821,702
Oct 7, 2024 12.05 12.20 12.05 12.05 12.05 211,651,178
Oct 4, 2024 11.95 12.10 11.95 12.10 12.10 123,232,790
Oct 1, 2024 12.00 12.05 11.90 11.90 11.90 212,838,914
Sep 30, 2024 12.00 12.05 11.95 12.05 12.05 135,220,278
Sep 27, 2024 12.05 12.05 11.95 12.00 12.00 100,181,486
Sep 26, 2024 12.05 12.10 11.95 12.00 12.00 165,959,052
Sep 25, 2024 12.05 12.05 11.90 12.00 12.00 178,510,303
Sep 24, 2024 11.90 12.05 11.85 11.95 11.95 206,244,703
Sep 23, 2024 12.25 12.25 11.70 11.85 11.85 390,385,082
Sep 20, 2024 12.30 12.50 12.15 12.25 12.25 409,372,977
Sep 19, 2024 12.50 12.75 12.45 12.70 12.70 290,436,084
Sep 18, 2024 12.70 12.75 12.20 12.30 12.30 712,167,040
Sep 16, 2024 13.40 13.40 13.25 13.35 13.35 98,069,340
Sep 13, 2024 13.35 13.45 13.30 13.40 13.40 147,027,983
Sep 12, 2024 13.45 13.45 13.15 13.30 13.30 418,092,108
Sep 11, 2024 13.35 13.55 13.25 13.50 13.50 500,268,648
Sep 10, 2024 13.05 13.10 12.95 13.00 13.00 121,513,910
Sep 9, 2024 12.85 13.10 12.75 13.10 13.10 244,815,353
Sep 6, 2024 12.95 12.95 12.85 12.95 12.95 218,226,055
Sep 5, 2024 12.95 13.20 12.90 12.95 12.95 381,098,481
Sep 4, 2024 12.90 12.90 12.70 12.80 12.80 349,829,503
Sep 3, 2024 13.00 13.05 12.95 12.95 12.95 244,495,349
Sep 2, 2024 12.95 13.00 12.90 12.95 12.95 139,409,459
Aug 30, 2024 12.95 13.00 12.90 12.90 12.90 149,701,649
Aug 29, 2024 13.00 13.05 12.90 13.00 13.00 184,540,698
Aug 28, 2024 13.00 13.10 12.90 13.00 13.00 319,545,203
Aug 27, 2024 13.05 13.10 12.70 12.90 12.90 534,661,547
Aug 26, 2024 12.95 13.35 12.90 13.00 13.00 1,527,838,519
Aug 23, 2024 11.85 12.45 11.65 12.45 12.45 1,265,059,973
Aug 22, 2024 12.45 12.45 12.45 12.45 12.45 -
Aug 21, 2024 12.45 12.65 12.15 12.45 12.45 989,319,367
Aug 20, 2024 11.20 11.85 11.05 11.80 11.80 712,442,262
Aug 19, 2024 11.00 11.30 10.90 11.10 11.10 270,664,770
Aug 16, 2024 10.85 10.90 10.70 10.85 10.85 185,602,029
Aug 15, 2024 10.70 10.80 10.65 10.75 10.75 85,563,597
Aug 14, 2024 10.70 10.80 10.65 10.70 10.70 131,507,143
Aug 13, 2024 10.60 10.80 10.55 10.70 10.70 117,350,389
Aug 12, 2024 10.55 10.80 10.35 10.65 10.65 315,671,409
Aug 9, 2024 10.40 10.70 10.35 10.55 10.55 103,454,191
Aug 8, 2024 10.30 10.45 10.20 10.30 10.30 69,475,037
Aug 7, 2024 10.20 10.60 10.20 10.45 10.45 87,160,473
Aug 6, 2024 10.50 10.55 9.98 10.20 10.20 234,303,319
Aug 5, 2024 10.75 10.80 10.10 10.15 10.15 272,037,546
Aug 2, 2024 11.00 11.00 10.65 11.00 11.00 159,506,820
Aug 1, 2024 10.90 10.95 10.80 10.95 10.95 92,813,389
Jul 31, 2024 10.75 10.90 10.70 10.85 10.85 89,597,426
Jul 30, 2024 10.65 10.75 10.45 10.75 10.75 109,935,486
Jul 29, 2024 10.90 10.95 10.65 10.65 10.65 137,032,263
Jul 26, 2024 10.40 10.80 10.35 10.70 10.70 145,817,689
Jul 23, 2024 10.65 10.90 10.65 10.80 10.80 151,349,782
Jul 22, 2024 10.80 10.85 10.30 10.50 10.50 229,061,490
Jul 19, 2024 11.25 11.25 10.75 10.85 10.85 219,559,874
Jul 18, 2024 11.40 11.45 11.15 11.25 11.25 194,921,972
Jul 17, 2024 11.50 11.60 11.35 11.45 11.45 129,030,180
Jul 16, 2024 11.80 11.85 11.25 11.45 11.45 286,719,460
Jul 15, 2024 12.00 12.10 11.65 11.75 11.75 234,472,237
Jul 12, 2024 11.70 12.15 11.60 11.95 11.95 313,862,990
Jul 11, 2024 11.95 12.15 11.65 11.80 11.80 363,685,847
Jul 10, 2024 10.76 11.74 10.76 11.59 11.59 608,994,312
Jul 9, 2024 10.86 10.95 10.56 10.76 10.76 534,825,162
Jul 8, 2024 9.88 10.02 9.78 9.98 9.98 131,631,064
Jul 5, 2024 10.02 10.02 9.58 9.93 9.93 218,900,655
Jul 4, 2024 10.22 10.37 10.07 10.17 10.17 107,580,852
Jul 3, 2024 9.88 10.17 9.78 10.17 10.17 182,906,010
Jul 2, 2024 9.77 9.88 9.64 9.88 9.88 201,623,393
Jul 1, 2024 9.88 10.05 9.83 9.96 9.96 141,667,637
Jun 28, 2024 9.61 9.88 9.60 9.84 9.84 117,451,062
Jun 27, 2024 9.60 9.66 9.58 9.62 9.62 42,945,215
Jun 26, 2024 9.80 9.82 9.67 9.67 9.67 66,835,806
Jun 25, 2024 9.79 9.87 9.70 9.80 9.80 57,855,303
Jun 24, 2024 9.94 9.94 9.74 9.80 9.80 82,398,533
Jun 21, 2024 9.64 9.98 9.57 9.82 9.82 227,389,423
Jun 20, 2024 9.79 9.79 9.64 9.65 9.65 72,308,517
Jun 19, 2024 9.71 9.80 9.60 9.71 9.71 123,631,237
Jun 18, 2024 9.40 9.67 9.35 9.65 9.65 125,905,180
Jun 17, 2024 9.43 9.50 9.35 9.42 9.42 79,077,103
Jun 14, 2024 9.29 9.43 9.28 9.43 9.43 59,375,095
Jun 13, 2024 9.42 9.48 9.28 9.28 9.28 88,795,440
Jun 12, 2024 9.37 9.48 9.24 9.42 9.42 139,378,809
Jun 11, 2024 9.80 9.81 9.55 9.60 9.60 128,541,982
Jun 7, 2024 9.75 9.95 9.71 9.73 9.73 236,081,102
Jun 6, 2024 9.27 9.43 9.25 9.38 9.38 69,546,490
Jun 5, 2024 9.40 9.48 9.28 9.28 9.28 85,466,321
Jun 4, 2024 9.91 9.92 9.30 9.35 9.35 224,507,508
Jun 3, 2024 9.54 9.97 9.37 9.92 9.92 316,483,717
May 31, 2024 8.97 9.65 8.97 9.45 9.45 350,813,298
May 30, 2024 8.99 9.10 8.92 8.94 8.94 50,586,786
May 29, 2024 9.04 9.17 8.91 8.99 8.99 88,118,797
May 28, 2024 8.81 9.02 8.81 9.00 9.00 47,549,334
May 27, 2024 8.78 8.84 8.73 8.79 8.79 22,282,286
May 24, 2024 8.75 8.84 8.68 8.78 8.78 24,814,784
May 23, 2024 8.91 8.94 8.80 8.81 8.81 42,363,746
May 22, 2024 8.96 9.00 8.94 8.95 8.95 25,992,857
May 21, 2024 9.04 9.04 8.88 8.92 8.92 46,665,586
May 20, 2024 9.06 9.09 9.02 9.04 9.04 35,152,332
May 17, 2024 9.05 9.06 8.97 9.03 9.03 31,343,315
May 16, 2024 9.03 9.08 8.99 9.05 9.05 50,647,342
May 15, 2024 8.99 9.07 8.96 9.03 9.03 68,107,873
May 14, 2024 8.95 8.99 8.90 8.93 8.93 44,947,647
May 13, 2024 9.04 9.06 8.91 8.99 8.99 47,624,827
May 10, 2024 8.88 9.07 8.82 9.07 9.07 91,138,582
May 9, 2024 9.10 9.18 8.86 8.86 8.86 116,846,754
May 8, 2024 8.88 8.96 8.76 8.93 8.93 63,443,387
May 7, 2024 8.98 9.00 8.80 8.84 8.84 62,512,138
May 6, 2024 8.72 9.15 8.70 8.95 8.95 168,216,391
May 3, 2024 8.66 8.85 8.64 8.66 8.66 79,889,949
May 2, 2024 8.57 8.71 8.50 8.66 8.66 49,477,790
Apr 30, 2024 8.70 8.77 8.61 8.63 8.63 65,999,235
Apr 29, 2024 8.45 8.80 8.42 8.76 8.76 148,659,439
Apr 26, 2024 8.32 8.40 8.32 8.35 8.35 33,706,029
Apr 25, 2024 8.39 8.39 8.29 8.35 8.35 27,408,468
Apr 24, 2024 8.42 8.44 8.35 8.39 8.39 50,440,672
Apr 23, 2024 8.29 8.38 8.28 8.37 8.37 49,967,894
Apr 22, 2024 8.12 8.34 8.12 8.26 8.26 43,678,451
Apr 19, 2024 8.17 8.22 8.03 8.07 8.07 54,000,958
Apr 18, 2024 8.11 8.24 8.08 8.22 8.22 33,547,840
Apr 17, 2024 8.07 8.13 8.05 8.12 8.12 24,154,839
Apr 16, 2024 8.17 8.18 8.03 8.05 8.05 52,145,484
Apr 15, 2024 8.23 8.26 8.17 8.19 8.19 29,682,152
Apr 12, 2024 8.34 8.34 8.24 8.26 8.26 34,084,798
Apr 11, 2024 8.41 8.42 8.34 8.36 8.36 33,588,237
Apr 10, 2024 8.37 8.48 8.37 8.39 8.39 100,908,013
Apr 9, 2024 8.04 8.18 8.04 8.16 8.16 41,094,237
Apr 8, 2024 8.04 8.06 8.01 8.03 8.03 27,059,249
Apr 3, 2024 8.07 8.08 8.03 8.03 8.03 31,968,231
Apr 2, 2024 8.10 8.12 8.06 8.07 8.07 27,167,492
Apr 1, 2024 8.10 8.16 8.08 8.12 8.12 22,136,051
Mar 29, 2024 8.07 8.11 8.07 8.09 8.09 12,006,000
Mar 28, 2024 8.13 8.14 8.05 8.06 8.06 46,037,288
Mar 27, 2024 8.10 8.14 8.09 8.12 8.12 19,094,116
Mar 26, 2024 8.10 8.16 8.08 8.08 8.08 21,477,807
Mar 25, 2024 8.12 8.13 8.08 8.08 8.08 19,602,524
Mar 22, 2024 8.19 8.19 8.08 8.13 8.13 30,398,248
Mar 21, 2024 8.05 8.18 8.04 8.17 8.17 43,539,786
Mar 20, 2024 8.13 8.15 8.03 8.03 8.03 60,813,980
Mar 19, 2024 8.22 8.23 8.12 8.12 8.12 63,876,076
Mar 18, 2024 8.38 8.38 8.22 8.25 8.25 36,485,863
Mar 15, 2024 8.40 8.41 8.30 8.38 8.38 51,191,407
Mar 14, 2024 8.32 8.48 8.32 8.42 8.42 43,990,073
Mar 13, 2024 8.28 8.34 8.28 8.31 8.31 30,765,945
Mar 12, 2024 8.24 8.32 8.23 8.31 8.31 24,220,132
Mar 11, 2024 8.18 8.27 8.16 8.25 8.25 35,864,026
Mar 8, 2024 8.18 8.32 8.17 8.18 8.18 48,001,283
Mar 7, 2024 8.20 8.20 8.12 8.12 8.12 34,727,156
Mar 6, 2024 8.11 8.22 8.10 8.20 8.20 30,915,664
Mar 5, 2024 8.18 8.23 8.10 8.10 8.10 49,362,132
Mar 4, 2024 8.23 8.23 8.17 8.18 8.18 40,431,033
Mar 1, 2024 8.30 8.30 8.22 8.22 8.22 20,641,312
Feb 29, 2024 8.25 8.31 8.21 8.29 8.29 34,562,980
Feb 27, 2024 8.31 8.34 8.23 8.25 8.25 36,705,258
Feb 26, 2024 8.31 8.35 8.31 8.31 8.31 23,434,166
Feb 23, 2024 8.40 8.41 8.32 8.33 8.33 25,828,364
Feb 22, 2024 8.43 8.44 8.38 8.41 8.41 13,966,924
Feb 21, 2024 8.41 8.42 8.38 8.39 8.39 18,030,731
Feb 20, 2024 8.46 8.50 8.39 8.41 8.41 24,970,995
Feb 19, 2024 8.30 8.47 8.29 8.47 8.47 28,067,279
Feb 16, 2024 8.32 8.37 8.29 8.30 8.30 43,175,459
Feb 15, 2024 8.42 8.47 8.33 8.33 8.33 39,494,790
Feb 5, 2024 8.45 8.45 8.37 8.41 8.41 19,538,428
Feb 2, 2024 8.50 8.50 8.42 8.45 8.45 15,526,082
Feb 1, 2024 8.49 8.50 8.44 8.48 8.48 19,982,020
Jan 31, 2024 8.52 8.52 8.40 8.40 8.40 27,069,283
Jan 30, 2024 8.65 8.66 8.51 8.52 8.52 30,605,536
Jan 29, 2024 8.62 8.66 8.60 8.65 8.65 23,867,786
Jan 26, 2024 8.55 8.63 8.54 8.62 8.62 18,728,661
Jan 25, 2024 8.51 8.58 8.51 8.57 8.57 22,137,601
Jan 24, 2024 8.49 8.53 8.46 8.51 8.51 24,440,353
Jan 23, 2024 8.46 8.53 8.45 8.51 8.51 18,309,478
Jan 22, 2024 8.41 8.48 8.37 8.46 8.46 21,808,414
Jan 19, 2024 8.35 8.42 8.27 8.42 8.42 41,914,416
Jan 18, 2024 8.40 8.44 8.32 8.35 8.35 51,608,183
Jan 17, 2024 8.58 8.59 8.45 8.45 8.45 69,470,289
Jan 16, 2024 8.72 8.72 8.60 8.60 8.60 54,504,568
Jan 15, 2024 8.79 8.80 8.70 8.75 8.75 63,498,060
Jan 12, 2024 8.81 8.92 8.80 8.92 8.92 50,646,100
Jan 11, 2024 8.77 8.87 8.76 8.83 8.83 32,025,668
Jan 10, 2024 8.80 8.80 8.71 8.72 8.72 22,897,841
Jan 9, 2024 8.86 8.86 8.72 8.72 8.72 22,590,572
Jan 8, 2024 8.81 8.87 8.79 8.81 8.81 24,642,036
Jan 5, 2024 8.72 8.79 8.72 8.75 8.75 12,904,849
Jan 4, 2024 8.74 8.77 8.70 8.71 8.71 15,001,178
Jan 3, 2024 8.80 8.81 8.70 8.74 8.74 32,120,244
Jan 2, 2024 8.85 8.85 8.78 8.84 8.84 13,873,249
Dec 29, 2023 8.88 8.88 8.81 8.85 8.85 20,270,796
Dec 28, 2023 8.89 8.89 8.82 8.88 8.88 27,839,226
Dec 27, 2023 8.78 8.87 8.78 8.87 8.87 30,761,346
Dec 26, 2023 8.70 8.83 8.69 8.77 8.77 27,617,443
Dec 25, 2023 8.70 8.72 8.68 8.69 8.69 13,206,424
Dec 22, 2023 8.70 8.74 8.67 8.69 8.69 17,059,082
Dec 21, 2023 8.66 8.72 8.66 8.70 8.70 14,003,751
Dec 20, 2023 8.75 8.75 8.68 8.69 8.69 23,035,033
Dec 19, 2023 8.76 8.77 8.67 8.68 8.68 25,675,141
Dec 18, 2023 8.81 8.83 8.75 8.77 8.77 17,498,432

Related Tickers

2883.TW KGI Financial Holding Co., Ltd.
17.95
-0.55%
 
2882.TW Cathay Financial Holding Co., Ltd.
68.80
+0.29%
 
2881.TW Fubon Financial Holding Co., Ltd.
91.90
-0.65%
 
2867.TW Mercuries Life Insurance Company Ltd.
6.41
+0.16%
 
2905.TW Mercuries & Associates Holding, Ltd.
15.65
0.00%
 
2883B.TW KGI Financial Holding Co., Ltd.
7.79
-0.38%
 
2881C.TW Fubon Financial Holding Co., Ltd.
53.10
0.00%
 
2882B.TW Cathay Financial Holding Co., Ltd.
60.00
+0.50%
 
2881B.TW Fubon Financial Holding Co., Ltd.
60.20
+0.17%
 
2881A.TW Fubon Financial Holding Co., Ltd.
63.10
0.00%