SinoPac Financial Holdings Company Limited

2890.TW · TAI

Market closed40.000.150000 (+0.38%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	40.00	40.00	40.00	40.00	40.00	13.45M
July 17, 2026	39.60	39.60	39.60	39.60	39.60	1.22M
July 17, 2026	39.70	39.75	39.60	39.70	39.70	428.72K
July 17, 2026	39.65	39.75	39.65	39.70	39.70	336.37K
July 17, 2026	39.70	39.75	39.65	39.70	39.70	87.16K
July 17, 2026	39.65	39.75	39.65	39.65	39.65	205.09K
July 17, 2026	39.75	39.75	39.70	39.70	39.70	159.20K
July 17, 2026	39.70	39.75	39.65	39.75	39.75	169.77K
July 17, 2026	39.75	39.75	39.65	39.75	39.75	139.72K
July 17, 2026	39.75	39.75	39.65	39.70	39.70	145.17K
July 17, 2026	39.65	39.75	39.65	39.75	39.75	231.52K
July 17, 2026	39.65	39.75	39.65	39.70	39.70	94.00K
July 17, 2026	39.75	39.75	39.65	39.75	39.75	120.30K
July 17, 2026	39.60	39.75	39.60	39.65	39.65	146.22K
July 17, 2026	39.65	39.65	39.60	39.60	39.60	100.62K
July 17, 2026	39.65	39.65	39.60	39.65	39.65	93.10K
July 17, 2026	39.60	39.65	39.60	39.60	39.60	97.88K
July 17, 2026	39.65	39.65	39.60	39.60	39.60	91.28K
July 17, 2026	39.60	39.65	39.60	39.65	39.65	137.22K
July 17, 2026	39.60	39.70	39.60	39.65	39.65	451.39K
July 17, 2026	39.60	39.65	39.60	39.65	39.65	112.12K
July 17, 2026	39.60	39.65	39.60	39.65	39.65	93.43K
July 17, 2026	39.60	39.65	39.60	39.65	39.65	74.43K
July 17, 2026	39.70	39.70	39.60	39.60	39.60	71.11K
July 17, 2026	39.65	39.70	39.65	39.65	39.65	78.34K
July 17, 2026	39.65	39.70	39.65	39.70	39.70	78.38K
July 17, 2026	39.70	39.70	39.65	39.65	39.65	174.60K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	181.70K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	80.12K
July 17, 2026	39.65	39.70	39.60	39.70	39.70	230.91K
July 17, 2026	39.70	39.70	39.60	39.65	39.65	12.01K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	59.65K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	96.26K
July 17, 2026	39.70	39.70	39.70	39.70	39.70	73.35K
July 17, 2026	39.60	39.70	39.60	39.70	39.70	201.23K
July 17, 2026	39.60	39.60	39.55	39.60	39.60	63.08K
July 17, 2026	39.60	39.60	39.55	39.60	39.60	70.28K
July 17, 2026	39.60	39.60	39.55	39.55	39.55	89.00K
July 17, 2026	39.45	39.60	39.45	39.60	39.60	206.08K
July 17, 2026	39.40	39.50	39.40	39.50	39.50	189.21K
July 17, 2026	39.45	39.50	39.45	39.45	39.45	108.43K
July 17, 2026	39.60	39.65	39.55	39.60	39.60	29.00K
July 17, 2026	39.60	39.65	39.55	39.60	39.60	254.63K
July 17, 2026	39.50	39.60	39.45	39.60	39.60	192.07K
July 17, 2026	39.45	39.50	39.40	39.50	39.50	173.16K
July 17, 2026	39.50	39.50	39.40	39.45	39.45	147.48K
July 17, 2026	39.55	39.55	39.45	39.50	39.50	265.46K
July 17, 2026	39.55	39.55	39.50	39.55	39.55	108.90K
July 17, 2026	39.60	39.60	39.50	39.55	39.55	273.67K
July 17, 2026	39.60	39.60	39.55	39.60	39.60	66.96K
July 17, 2026	39.65	39.65	39.55	39.60	39.60	143.04K
July 17, 2026	39.70	39.70	39.60	39.65	39.65	548.18K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	59.10K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	47.35K
July 17, 2026	39.70	39.70	39.65	39.70	39.70	52.41K
July 17, 2026	39.70	39.70	39.65	39.65	39.65	61.35K
July 17, 2026	39.80	39.80	39.65	39.70	39.70	46.00K
July 17, 2026	39.80	39.80	39.75	39.75	39.75	168.23K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	50.97K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	76.08K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	75.02K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	54.02K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	74.50K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	73.47K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	60.77K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	113.45K
July 17, 2026	39.80	39.80	39.75	39.80	39.80	78.41K
July 17, 2026	39.75	39.80	39.75	39.80	39.80	42.29K
July 17, 2026	39.85	39.85	39.75	39.80	39.80	32.38K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	70.32K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	55.81K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	54.01K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	55.15K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	58.19K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	54.82K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	81.23K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	40.20K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	59.03K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	56.53K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	53.00K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	48.44K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	76.00K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	43.03K
July 17, 2026	39.80	39.85	39.75	39.85	39.85	289.15K
July 17, 2026	39.80	39.85	39.75	39.80	39.80	968.00K
July 17, 2026	39.85	39.85	39.85	39.85	39.85	36.00K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	64.95K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	42.01K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	61.20K
July 17, 2026	39.85	39.85	39.85	39.85	39.85	42.01K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	58.08K
July 17, 2026	39.85	39.85	39.85	39.85	39.85	62.45K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	81.36K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	25.98K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	33.01K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	31.07K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	31.31K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	62.80K
July 17, 2026	39.90	39.90	39.80	39.85	39.85	179.01K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	41.05K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	25.01K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	38.02K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	56.62K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	71.03K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	43.04K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	50.02K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	44.06K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	40.14K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	73.04K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	31.03K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	49.20K
July 17, 2026	39.95	39.95	39.85	39.90	39.90	39.20K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	106.02K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	47.15K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	28.00K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	155.01K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	32.46K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	86.00K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	57.20K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	35.01K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	30.70K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	41.07K
July 17, 2026	39.85	39.90	39.80	39.90	39.90	88.50K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	53.01K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	56.00K
July 17, 2026	39.85	39.85	39.85	39.85	39.85	83.12K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	32.04K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	22.17K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	35.76K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	163.06K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	35.03K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	85.60K
July 17, 2026	39.95	39.95	39.85	39.90	39.90	156.52K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	21.22K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	40.18K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	32.60K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	147.06K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	28.48K
July 17, 2026	39.95	40.00	39.95	40.00	40.00	101.34K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	67.01K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	48.00K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	110.05K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	95.02K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	129.10K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	96.42K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	27.13K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	50.14K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	37.24K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	43.00K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	41.85K
July 17, 2026	39.80	39.85	39.80	39.80	39.80	53.37K
July 17, 2026	39.80	39.85	39.80	39.80	39.80	353.15K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	359.03K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	40.00K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	44.90K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	57.02K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	31.24K
July 17, 2026	39.95	39.95	39.85	39.85	39.85	327.05K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	35.00K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	19.63K
July 17, 2026	40.00	40.00	39.90	39.95	39.95	428.11K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	36.98K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	52.24K
July 17, 2026	39.95	40.00	39.90	40.00	40.00	147.88K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	56.12K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	28.77K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	135.00K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	36.08K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	53.04K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	50.00K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	43.50K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	61.30K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	43.26K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	19.03K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	26.20K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	129.88K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	32.42K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	34.31K
July 17, 2026	39.85	39.95	39.85	39.90	39.90	42.25K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	308.30K
July 17, 2026	39.90	39.95	39.85	39.95	39.95	54.45K
July 17, 2026	39.95	39.95	39.85	39.90	39.90	53.03K
July 17, 2026	39.90	39.95	39.85	39.85	39.85	50.74K
July 17, 2026	39.85	39.95	39.85	39.85	39.85	78.75K
July 17, 2026	39.90	39.95	39.85	39.90	39.90	117.44K
July 17, 2026	39.95	39.95	39.85	39.85	39.85	88.00K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	46.02K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	36.13K
July 17, 2026	40.00	40.00	39.90	39.95	39.95	283.87K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	56.02K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	39.28K
July 17, 2026	40.00	40.00	39.95	39.95	39.95	35.41K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	78.12K
July 17, 2026	39.95	40.00	39.95	40.00	40.00	69.00K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	26.50K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	46.55K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	91.00K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	72.13K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	29.44K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	30.06K
July 17, 2026	39.95	39.95	39.85	39.95	39.95	183.07K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	20.39K
July 17, 2026	40.00	40.00	39.90	39.95	39.95	90.46K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	21.11K
July 17, 2026	39.95	40.00	39.90	40.00	40.00	45.89K
July 17, 2026	40.00	40.05	39.90	39.95	39.95	178.71K
July 17, 2026	40.05	40.05	40.00	40.05	40.05	45.06K
July 17, 2026	40.05	40.05	40.00	40.05	40.05	34.15K
July 17, 2026	40.05	40.05	40.00	40.05	40.05	48.79K
July 17, 2026	39.95	40.05	39.95	40.00	40.00	141.05K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	65.03K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	66.28K
July 17, 2026	39.90	39.95	39.85	39.95	39.95	151.08K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	24.15K
July 17, 2026	40.00	40.00	39.85	39.90	39.90	143.05K
July 17, 2026	39.95	40.00	39.95	39.95	39.95	36.50K
July 17, 2026	40.00	40.00	39.95	40.00	40.00	119.16K
July 17, 2026	39.95	40.00	39.95	39.95	39.95	55.39K
July 17, 2026	40.00	40.00	39.95	39.95	39.95	59.63K
July 17, 2026	39.85	40.00	39.85	40.00	40.00	637.00K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	105.00K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	57.62K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	46.55K
July 17, 2026	39.80	39.90	39.80	39.80	39.80	216.13K
July 17, 2026	39.80	39.85	39.80	39.80	39.80	124.04K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	71.00K
July 17, 2026	39.80	39.85	39.75	39.85	39.85	54.16K
July 17, 2026	39.80	39.85	39.80	39.85	39.85	152.65K
July 17, 2026	39.90	39.90	39.80	39.85	39.85	341.60K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	36.60K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	204.86K
July 17, 2026	39.80	39.90	39.80	39.90	39.90	226.25K
July 17, 2026	39.85	39.85	39.80	39.85	39.85	49.50K
July 17, 2026	39.85	39.85	39.75	39.85	39.85	308.70K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	333.09K
July 17, 2026	39.90	39.95	39.85	39.90	39.90	372.42K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	96.55K
July 17, 2026	39.95	39.95	39.90	39.90	39.90	32.10K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	26.43K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	70.70K
July 17, 2026	39.90	39.95	39.90	39.95	39.95	27.51K
July 17, 2026	39.95	39.95	39.90	39.95	39.95	29.90K
July 17, 2026	39.90	39.95	39.85	39.90	39.90	391.39K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	47.75K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	39.32K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	38.03K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	56.20K
July 17, 2026	39.90	39.90	39.85	39.90	39.90	38.29K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	122.12K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	41.15K
July 17, 2026	39.85	39.90	39.85	39.90	39.90	149.96K
July 17, 2026	39.75	39.85	39.70	39.85	39.85	322.28K
July 17, 2026	39.75	39.75	39.70	39.70	39.70	420.37K
July 17, 2026	39.75	39.75	39.75	39.75	39.75	27.22K
July 17, 2026	39.70	39.80	39.70	39.80	39.80	10.72K
July 17, 2026	39.65	39.75	39.60	39.75	39.75	142.96K
July 17, 2026	39.65	39.70	39.55	39.60	39.60	270.83K
July 17, 2026	39.70	39.70	39.65	39.65	39.65	54.00K
July 17, 2026	39.65	39.65	39.60	39.65	39.65	41.00K
July 17, 2026	39.65	39.70	39.60	39.65	39.65	99.00K
July 17, 2026	39.65	39.65	39.60	39.60	39.60	250.00K
July 17, 2026	39.65	39.75	39.60	39.70	39.70	443.00K
July 17, 2026	39.65	39.70	39.60	39.60	39.60	458.00K
July 17, 2026	39.65	39.70	39.65	39.65	39.65	31.00K
July 17, 2026	39.65	39.70	39.60	39.65	39.65	75.00K
July 17, 2026	39.55	39.65	39.50	39.60	39.60	159.00K
July 17, 2026	39.75	39.75	39.50	39.65	39.65	—