Taiwan - Delayed Quote TWD
Shin Kong Financial Holding Co., Ltd. (2888.TW)
11.80
+0.05
+(0.43%)
At close: 1:30:23 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | 32,114,195 |
| May 19, 2025 | 11.80 | 11.90 | 11.65 | 11.75 | 11.75 | 52,278,796 |
| May 16, 2025 | 11.50 | 11.85 | 11.45 | 11.80 | 11.80 | 56,189,785 |
| May 15, 2025 | 11.30 | 11.45 | 11.30 | 11.40 | 11.40 | 81,245,841 |
| May 14, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | 51,153,576 |
| May 13, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 29,982,677 |
| May 12, 2025 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | 39,657,976 |
| May 9, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 50,056,727 |
| May 8, 2025 | 11.25 | 11.35 | 11.25 | 11.30 | 11.30 | 32,055,442 |
| May 7, 2025 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | 37,399,212 |
| May 6, 2025 | 11.05 | 11.25 | 10.95 | 11.20 | 11.20 | 78,206,396 |
| May 5, 2025 | 11.65 | 11.70 | 11.15 | 11.20 | 11.20 | 88,781,745 |
| May 2, 2025 | 11.80 | 11.85 | 11.65 | 11.80 | 11.80 | 47,843,102 |
| Apr 30, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 46,417,947 |
| Apr 29, 2025 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | 37,268,225 |
| Apr 28, 2025 | 11.50 | 11.60 | 11.45 | 11.55 | 11.55 | 45,114,324 |
| Apr 25, 2025 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 38,755,211 |
| Apr 24, 2025 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | 28,124,097 |
| Apr 23, 2025 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | 28,163,696 |
| Apr 22, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | 38,626,437 |
| Apr 21, 2025 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | 17,862,911 |
| Apr 18, 2025 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 16,043,053 |
| Apr 17, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | 48,631,097 |
| Apr 16, 2025 | 11.35 | 11.40 | 11.15 | 11.20 | 11.20 | 62,281,597 |
| Apr 15, 2025 | 11.05 | 11.55 | 11.00 | 11.45 | 11.45 | 64,496,460 |
| Apr 14, 2025 | 10.85 | 11.10 | 10.80 | 11.00 | 11.00 | 100,634,107 |
| Apr 11, 2025 | 10.50 | 10.80 | 10.35 | 10.70 | 10.70 | 118,385,232 |
| Apr 10, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | 236,249,108 |
| Apr 9, 2025 | 10.60 | 10.80 | 9.85 | 9.98 | 9.98 | 249,473,622 |
| Apr 8, 2025 | 11.30 | 11.40 | 10.65 | 10.80 | 10.80 | 145,913,960 |
| Apr 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 35,146,816 |
| Apr 2, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | 58,000,034 |
| Apr 1, 2025 | 12.50 | 12.70 | 12.45 | 12.55 | 12.55 | 157,735,851 |
| Mar 31, 2025 | 12.35 | 12.35 | 12.15 | 12.20 | 12.20 | 76,310,514 |
| Mar 28, 2025 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | 45,255,097 |
| Mar 27, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 45,743,557 |
| Mar 26, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 32,304,301 |
| Mar 25, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | 22,398,756 |
| Mar 24, 2025 | 12.55 | 12.65 | 12.55 | 12.60 | 12.60 | 38,410,850 |
| Mar 21, 2025 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 71,861,687 |
| Mar 20, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 28,414,500 |
| Mar 19, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 47,271,840 |
| Mar 18, 2025 | 12.50 | 12.60 | 12.50 | 12.55 | 12.55 | 32,565,234 |
| Mar 17, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 37,193,849 |
| Mar 14, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 36,015,115 |
| Mar 13, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 24,084,490 |
| Mar 12, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 33,163,720 |
| Mar 11, 2025 | 12.45 | 12.55 | 12.30 | 12.50 | 12.50 | 60,642,463 |
| Mar 10, 2025 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 30,189,070 |
| Mar 7, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 25,306,207 |
| Mar 6, 2025 | 12.45 | 12.60 | 12.45 | 12.55 | 12.55 | 51,279,236 |
| Mar 5, 2025 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 18,719,891 |
| Mar 4, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | 32,844,445 |
| Mar 3, 2025 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 42,587,931 |
| Feb 27, 2025 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | 193,981,541 |
| Feb 26, 2025 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 78,281,021 |
| Feb 25, 2025 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | 40,808,686 |
| Feb 24, 2025 | 12.35 | 12.50 | 12.35 | 12.45 | 12.45 | 68,011,127 |
| Feb 21, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 38,622,136 |
| Feb 20, 2025 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 45,954,088 |
| Feb 19, 2025 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 38,303,659 |
| Feb 18, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 38,692,691 |
| Feb 17, 2025 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | 45,743,590 |
| Feb 14, 2025 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 53,115,393 |
| Feb 13, 2025 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | 40,760,149 |
| Feb 12, 2025 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | 32,233,317 |
| Feb 11, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 26,462,031 |
| Feb 10, 2025 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | 45,732,782 |
| Feb 7, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 13,582,733 |
| Feb 6, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 25,510,775 |
| Feb 5, 2025 | 12.35 | 12.35 | 12.25 | 12.30 | 12.30 | 32,746,018 |
| Feb 4, 2025 | 12.35 | 12.40 | 12.25 | 12.35 | 12.35 | 55,253,241 |
| Feb 3, 2025 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 73,134,160 |
| Jan 22, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 55,782,375 |
| Jan 21, 2025 | 12.15 | 12.25 | 12.10 | 12.25 | 12.25 | 62,488,339 |
| Jan 20, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | 64,892,727 |
| Jan 17, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 29,795,531 |
| Jan 16, 2025 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | 61,987,724 |
| Jan 15, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 43,248,018 |
| Jan 14, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 23,523,848 |
| Jan 13, 2025 | 11.85 | 11.90 | 11.75 | 11.80 | 11.80 | 65,073,358 |
| Jan 10, 2025 | 12.05 | 12.05 | 11.90 | 11.90 | 11.90 | 53,222,336 |
| Jan 9, 2025 | 12.05 | 12.15 | 12.00 | 12.05 | 12.05 | 89,037,107 |
| Jan 8, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 36,599,418 |
| Jan 7, 2025 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 40,838,892 |
| Jan 6, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 55,843,724 |
| Jan 3, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 64,618,732 |
| Jan 2, 2025 | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | 38,590,610 |
| Dec 31, 2024 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | 50,328,295 |
| Dec 30, 2024 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | 38,032,877 |
| Dec 27, 2024 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 34,104,851 |
| Dec 26, 2024 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | 23,576,918 |
| Dec 25, 2024 | 11.90 | 11.90 | 11.75 | 11.85 | 11.85 | 29,962,958 |
| Dec 24, 2024 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | 21,550,529 |
| Dec 23, 2024 | 11.70 | 11.85 | 11.65 | 11.85 | 11.85 | 44,849,202 |
| Dec 20, 2024 | 11.70 | 11.75 | 11.60 | 11.60 | 11.60 | 42,735,761 |
| Dec 19, 2024 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | 43,781,741 |
| Dec 18, 2024 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | 46,954,007 |
| 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 |
Related Tickers
2883.TW KGI Financial Holding Co., Ltd.
17.25
+1.17%
2882.TW Cathay Financial Holding Co., Ltd.
61.50
+1.65%
2881.TW Fubon Financial Holding Co., Ltd.
80.70
+1.13%
2867.TW Mercuries Life Insurance Company Ltd.
5.21
0.00%
2883B.TW KGI Financial Holding Co., Ltd.
7.80
0.00%
2905.TW Mercuries & Associates Holding, Ltd.
12.85
+0.78%
2882B.TW Cathay Financial Holding Co., Ltd.
61.30
0.00%
2881C.TW Fubon Financial Holding Co., Ltd.
52.10
0.00%
2881A.TW Fubon Financial Holding Co., Ltd.
64.20
0.00%
2882A.TW Cathay Financial Holding Co., Ltd.
61.90
0.00%