SinoPac Financial Holdings Company Limited - 2890.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.05	23.8	23.8	24.2	23.8	38.95M
August 21, 2025	24.2	24.1	24.1	24.55	23.9	101.19M
August 20, 2025	25.15	25	24.12	25.19	24.95	61.77M
August 19, 2025	25.15	25.1	24.21	25.19	25	49.4M
August 18, 2025	25.19	25.15	24.26	25.24	24.95	42.11M
August 15, 2025	25.48	25.29	24.4	25.58	25.29	30.34M
August 14, 2025	25.39	25.48	24.59	25.53	25.34	20.05M
August 13, 2025	25.34	25.34	24.45	25.48	25.29	19.52M
August 12, 2025	25.24	25.29	24.4	25.39	25.19	14.94M
August 11, 2025	25.29	25.24	24.35	25.44	25.24	13.73M
August 08, 2025	25.34	25.29	24.4	25.63	25.24	23.12M
August 07, 2025	25.44	25.29	24.4	25.48	25.15	21.81M
August 06, 2025	24.95	25.29	24.4	25.44	24.9	30.34M
August 05, 2025	24.71	24.95	24.07	24.95	24.61	23.26M
August 04, 2025	24.18	24.76	23.89	24.76	24.13	24.41M
August 01, 2025	23.74	24.27	23.42	24.27	23.6	23.75M
July 31, 2025	23.98	23.94	23.09	24.18	23.89	17.72M
July 30, 2025	24.03	24.13	23.28	24.23	23.98	15.72M
July 29, 2025	24.52	23.94	23.09	24.56	23.89	44.13M
July 28, 2025	24.61	24.52	23.65	24.76	24.47	22.43M
July 25, 2025	24.56	24.56	23.7	24.66	24.42	17.64M
July 24, 2025	24.81	24.66	23.79	24.9	24.52	21.66M
July 23, 2025	24.76	24.76	23.89	24.95	24.71	19.92M
July 22, 2025	24.71	24.71	23.84	24.81	24.56	28.32M
July 21, 2025	24.76	24.76	23.89	24.9	24.66	25.49M
July 18, 2025	24.81	24.76	23.89	24.85	24.56	27.82M
July 17, 2025	24.81	24.71	23.84	24.95	24.71	28.51M
July 16, 2025	24.71	24.81	23.93	24.85	24.56	32.13M
July 15, 2025	24.56	24.71	23.84	24.81	24.47	27.87M
July 14, 2025	24.37	24.61	23.75	24.76	24.37	26.71M
July 11, 2025	24.08	24.32	23.47	24.52	24.08	35.84M
July 10, 2025	23.84	24.08	23.23	24.08	23.74	26.13M
July 09, 2025	23.89	23.84	23	23.98	23.69	23.46M
July 08, 2025	23.84	23.89	23.05	23.98	23.74	17.75M
July 07, 2025	23.74	23.74	22.91	23.79	23.6	17.17M
July 04, 2025	23.74	23.79	22.95	23.84	23.65	16.17M
July 03, 2025	23.74	23.69	22.86	23.84	23.69	16.4M
July 02, 2025	23.89	23.74	22.91	23.98	23.69	17.43M
July 01, 2025	23.45	23.89	23.05	23.94	23.45	46.23M
June 30, 2025	23.5	23.4	22.58	23.65	23.4	27.08M
June 27, 2025	23.55	23.5	22.67	23.6	23.31	31.24M
June 26, 2025	23.55	23.5	22.67	23.65	23.26	41.43M
June 25, 2025	23.55	23.55	22.72	23.6	23.36	29.33M
June 24, 2025	23.55	23.55	22.72	23.6	23.36	32.72M
June 23, 2025	22.97	23.31	22.49	23.31	22.97	39.02M
June 20, 2025	23.6	23.21	22.39	23.69	23.21	113.13M
June 19, 2025	23.74	23.6	22.77	23.74	23.45	24.47M
June 18, 2025	23.74	23.74	22.91	23.94	23.6	22.67M
June 17, 2025	23.6	23.74	22.91	23.94	23.6	23.2M
June 16, 2025	23.21	23.6	22.77	23.65	23.21	23.55M
June 13, 2025	23.02	23.4	22.58	23.4	22.97	39.76M
June 12, 2025	23.16	23.11	22.3	23.26	23.07	22.34M
June 11, 2025	23.31	23.21	22.39	23.36	22.92	37.38M
June 10, 2025	23.11	23.31	22.49	23.4	23.07	51.4M
June 09, 2025	22.39	23.31	22.49	23.31	22.39	119.98M
June 06, 2025	22.34	22.2	21.41	22.39	22.1	41.72M
June 05, 2025	22.24	22.49	21.69	22.58	22.24	59.8M
June 04, 2025	22.2	22.2	21.41	22.39	21.91	126.14M
June 03, 2025	21.86	22.15	21.37	22.15	21.71	154.54M
June 02, 2025	22	21.95	21.18	22.1	21.37	148.66M

SinoPac Financial Holdings Company Limited (2890.TW) TAI