Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,255.02 +1,006.44 (+1.54%) CMC Crypto 200
1,374.38 -8.28 (-0.60%)
Shin Kong Financial Holding Co., Ltd. (2888.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.79 | 9.79 | 9.64 | 9.65 | 9.65 | 72,135,914 |
| 19 Jun 2024 | 9.71 | 9.80 | 9.60 | 9.71 | 9.71 | 123,631,237 |
| 18 Jun 2024 | 9.40 | 9.67 | 9.35 | 9.65 | 9.65 | 125,905,180 |
| 17 Jun 2024 | 9.43 | 9.50 | 9.35 | 9.42 | 9.42 | 79,077,103 |
| 14 Jun 2024 | 9.29 | 9.43 | 9.28 | 9.43 | 9.43 | 59,375,095 |
| 13 Jun 2024 | 9.42 | 9.48 | 9.28 | 9.28 | 9.28 | 88,795,440 |
| 12 Jun 2024 | 9.37 | 9.48 | 9.24 | 9.42 | 9.42 | 139,378,809 |
| 11 Jun 2024 | 9.80 | 9.81 | 9.55 | 9.60 | 9.60 | 128,541,982 |
| 07 Jun 2024 | 9.75 | 9.95 | 9.71 | 9.73 | 9.73 | 236,081,102 |
| 06 Jun 2024 | 9.27 | 9.43 | 9.25 | 9.38 | 9.38 | 69,546,490 |
| 05 Jun 2024 | 9.40 | 9.48 | 9.28 | 9.28 | 9.28 | 85,466,321 |
| 04 Jun 2024 | 9.91 | 9.92 | 9.30 | 9.35 | 9.35 | 224,507,508 |
| 03 Jun 2024 | 9.54 | 9.97 | 9.37 | 9.92 | 9.92 | 316,483,717 |
| 31 May 2024 | 8.97 | 9.65 | 8.97 | 9.45 | 9.45 | 350,813,298 |
| 30 May 2024 | 8.99 | 9.10 | 8.92 | 8.94 | 8.94 | 50,586,786 |
| 29 May 2024 | 9.04 | 9.17 | 8.91 | 8.99 | 8.99 | 88,118,797 |
| 28 May 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 47,549,334 |
| 27 May 2024 | 8.78 | 8.84 | 8.73 | 8.79 | 8.79 | 22,282,286 |
| 24 May 2024 | 8.75 | 8.84 | 8.68 | 8.78 | 8.78 | 24,814,784 |
| 23 May 2024 | 8.91 | 8.94 | 8.80 | 8.81 | 8.81 | 42,363,746 |
| 22 May 2024 | 8.96 | 9.00 | 8.94 | 8.95 | 8.95 | 25,992,857 |
| 21 May 2024 | 9.04 | 9.04 | 8.88 | 8.92 | 8.92 | 46,665,586 |
| 20 May 2024 | 9.06 | 9.09 | 9.02 | 9.04 | 9.04 | 35,152,332 |
| 17 May 2024 | 9.05 | 9.06 | 8.97 | 9.03 | 9.03 | 31,343,315 |
| 16 May 2024 | 9.03 | 9.08 | 8.99 | 9.05 | 9.05 | 50,647,342 |
| 15 May 2024 | 8.99 | 9.07 | 8.96 | 9.03 | 9.03 | 68,107,873 |
| 14 May 2024 | 8.95 | 8.99 | 8.90 | 8.93 | 8.93 | 44,947,647 |
| 13 May 2024 | 9.04 | 9.06 | 8.91 | 8.99 | 8.99 | 47,624,827 |
| 10 May 2024 | 8.88 | 9.07 | 8.82 | 9.07 | 9.07 | 91,138,582 |
| 09 May 2024 | 9.10 | 9.18 | 8.86 | 8.86 | 8.86 | 116,846,754 |
| 08 May 2024 | 8.88 | 8.96 | 8.76 | 8.93 | 8.93 | 63,443,387 |
| 07 May 2024 | 8.98 | 9.00 | 8.80 | 8.84 | 8.84 | 62,512,138 |
| 06 May 2024 | 8.72 | 9.15 | 8.70 | 8.95 | 8.95 | 168,216,391 |
| 03 May 2024 | 8.66 | 8.85 | 8.64 | 8.66 | 8.66 | 79,889,949 |
| 02 May 2024 | 8.57 | 8.71 | 8.50 | 8.66 | 8.66 | 49,477,790 |
| 30 Apr 2024 | 8.70 | 8.77 | 8.61 | 8.63 | 8.63 | 65,999,235 |
| 29 Apr 2024 | 8.45 | 8.80 | 8.42 | 8.76 | 8.76 | 148,659,439 |
| 26 Apr 2024 | 8.32 | 8.40 | 8.32 | 8.35 | 8.35 | 33,706,029 |
| 25 Apr 2024 | 8.39 | 8.39 | 8.29 | 8.35 | 8.35 | 27,408,468 |
| 24 Apr 2024 | 8.42 | 8.44 | 8.35 | 8.39 | 8.39 | 50,440,672 |
| 23 Apr 2024 | 8.29 | 8.38 | 8.28 | 8.37 | 8.37 | 49,967,894 |
| 22 Apr 2024 | 8.12 | 8.34 | 8.12 | 8.26 | 8.26 | 43,678,451 |
| 19 Apr 2024 | 8.17 | 8.22 | 8.03 | 8.07 | 8.07 | 54,000,958 |
| 18 Apr 2024 | 8.11 | 8.24 | 8.08 | 8.22 | 8.22 | 33,547,840 |
| 17 Apr 2024 | 8.07 | 8.13 | 8.05 | 8.12 | 8.12 | 24,154,839 |
| 16 Apr 2024 | 8.17 | 8.18 | 8.03 | 8.05 | 8.05 | 52,145,484 |
| 15 Apr 2024 | 8.23 | 8.26 | 8.17 | 8.19 | 8.19 | 29,682,152 |
| 12 Apr 2024 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | 34,084,798 |
| 11 Apr 2024 | 8.41 | 8.42 | 8.34 | 8.36 | 8.36 | 33,588,237 |
| 10 Apr 2024 | 8.37 | 8.48 | 8.37 | 8.39 | 8.39 | 100,908,013 |
| 09 Apr 2024 | 8.04 | 8.18 | 8.04 | 8.16 | 8.16 | 41,094,237 |
| 08 Apr 2024 | 8.04 | 8.06 | 8.01 | 8.03 | 8.03 | 27,059,249 |
| 03 Apr 2024 | 8.07 | 8.08 | 8.03 | 8.03 | 8.03 | 31,968,231 |
| 02 Apr 2024 | 8.10 | 8.12 | 8.06 | 8.07 | 8.07 | 27,167,492 |
| 01 Apr 2024 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 22,136,051 |
| 29 Mar 2024 | 8.07 | 8.11 | 8.07 | 8.09 | 8.09 | 12,006,000 |
| 28 Mar 2024 | 8.13 | 8.14 | 8.05 | 8.06 | 8.06 | 46,037,288 |
| 27 Mar 2024 | 8.10 | 8.14 | 8.09 | 8.12 | 8.12 | 19,094,116 |
| 26 Mar 2024 | 8.10 | 8.16 | 8.08 | 8.08 | 8.08 | 21,477,807 |
| 25 Mar 2024 | 8.12 | 8.13 | 8.08 | 8.08 | 8.08 | 19,602,524 |
| 22 Mar 2024 | 8.19 | 8.19 | 8.08 | 8.13 | 8.13 | 30,398,248 |
| 21 Mar 2024 | 8.05 | 8.18 | 8.04 | 8.17 | 8.17 | 43,539,786 |
| 20 Mar 2024 | 8.13 | 8.15 | 8.03 | 8.03 | 8.03 | 60,813,980 |
| 19 Mar 2024 | 8.22 | 8.23 | 8.12 | 8.12 | 8.12 | 63,876,076 |
| 18 Mar 2024 | 8.38 | 8.38 | 8.22 | 8.25 | 8.25 | 36,485,863 |
| 15 Mar 2024 | 8.40 | 8.41 | 8.30 | 8.38 | 8.38 | 51,191,407 |
| 14 Mar 2024 | 8.32 | 8.48 | 8.32 | 8.42 | 8.42 | 43,990,073 |
| 13 Mar 2024 | 8.28 | 8.34 | 8.28 | 8.31 | 8.31 | 30,765,945 |
| 12 Mar 2024 | 8.24 | 8.32 | 8.23 | 8.31 | 8.31 | 24,220,132 |
| 11 Mar 2024 | 8.18 | 8.27 | 8.16 | 8.25 | 8.25 | 35,864,026 |
| 08 Mar 2024 | 8.18 | 8.32 | 8.17 | 8.18 | 8.18 | 48,001,283 |
| 07 Mar 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 34,727,156 |
| 06 Mar 2024 | 8.11 | 8.22 | 8.10 | 8.20 | 8.20 | 30,915,664 |
| 05 Mar 2024 | 8.18 | 8.23 | 8.10 | 8.10 | 8.10 | 49,362,132 |
| 04 Mar 2024 | 8.23 | 8.23 | 8.17 | 8.18 | 8.18 | 40,431,033 |
| 01 Mar 2024 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | 20,641,312 |
| 29 Feb 2024 | 8.25 | 8.31 | 8.21 | 8.29 | 8.29 | 34,562,980 |
| 27 Feb 2024 | 8.31 | 8.34 | 8.23 | 8.25 | 8.25 | 36,705,258 |
| 26 Feb 2024 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | 23,434,166 |
| 23 Feb 2024 | 8.40 | 8.41 | 8.32 | 8.33 | 8.33 | 25,828,364 |
| 22 Feb 2024 | 8.43 | 8.44 | 8.38 | 8.41 | 8.41 | 13,966,924 |
| 21 Feb 2024 | 8.41 | 8.42 | 8.38 | 8.39 | 8.39 | 18,030,731 |
| 20 Feb 2024 | 8.46 | 8.50 | 8.39 | 8.41 | 8.41 | 24,970,995 |
| 19 Feb 2024 | 8.30 | 8.47 | 8.29 | 8.47 | 8.47 | 28,067,279 |
| 16 Feb 2024 | 8.32 | 8.37 | 8.29 | 8.30 | 8.30 | 43,175,459 |
| 15 Feb 2024 | 8.42 | 8.47 | 8.33 | 8.33 | 8.33 | 39,494,790 |
| 05 Feb 2024 | 8.45 | 8.45 | 8.37 | 8.41 | 8.41 | 19,538,428 |
| 02 Feb 2024 | 8.50 | 8.50 | 8.42 | 8.45 | 8.45 | 15,526,082 |
| 01 Feb 2024 | 8.49 | 8.50 | 8.44 | 8.48 | 8.48 | 19,982,020 |
| 31 Jan 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 27,069,283 |
| 30 Jan 2024 | 8.65 | 8.66 | 8.51 | 8.52 | 8.52 | 30,605,536 |
| 29 Jan 2024 | 8.62 | 8.66 | 8.60 | 8.65 | 8.65 | 23,867,786 |
| 26 Jan 2024 | 8.55 | 8.63 | 8.54 | 8.62 | 8.62 | 18,728,661 |
| 25 Jan 2024 | 8.51 | 8.58 | 8.51 | 8.57 | 8.57 | 22,137,601 |
| 24 Jan 2024 | 8.49 | 8.53 | 8.46 | 8.51 | 8.51 | 24,440,353 |
| 23 Jan 2024 | 8.46 | 8.53 | 8.45 | 8.51 | 8.51 | 18,309,478 |
| 22 Jan 2024 | 8.41 | 8.48 | 8.37 | 8.46 | 8.46 | 21,808,414 |
| 19 Jan 2024 | 8.35 | 8.42 | 8.27 | 8.42 | 8.42 | 41,914,416 |
| 18 Jan 2024 | 8.40 | 8.44 | 8.32 | 8.35 | 8.35 | 51,608,183 |
| 17 Jan 2024 | 8.58 | 8.59 | 8.45 | 8.45 | 8.45 | 69,470,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.