Sinopac Financial Holdings Co Ltd (2890.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.05 | 39.25 | 38.80 | 38.95 | +0.65% | 8,892,217 |
| 2026-08-06 | 39.20 | 39.60 | 38.70 | 38.70 | -2.15% | 15,854,823 |
| 2026-08-05 | 39.80 | 40.10 | 39.40 | 39.55 | -0.13% | 20,746,669 |
| 2026-08-04 | 39.30 | 40.60 | 39.30 | 39.60 | -1.12% | 31,579,828 |
| 2026-08-03 | 40.00 | 40.50 | 39.50 | 40.05 | -1.35% | 26,430,274 |
| 2026-07-31 | 39.10 | 41.05 | 39.00 | 40.60 | +4.50% | 48,996,220 |
| 2026-07-30 | 39.10 | 39.10 | 38.00 | 38.85 | +0.65% | 39,920,419 |
| 2026-07-29 | 39.10 | 39.20 | 38.15 | 38.60 | -0.13% | 39,046,001 |
| 2026-07-28 | 39.00 | 39.55 | 38.60 | 38.65 | -2.40% | 31,115,967 |
| 2026-07-27 | 39.70 | 39.80 | 38.85 | 39.60 | +2.72% | 45,834,337 |
| 2026-07-24 | 37.70 | 38.95 | 37.70 | 38.55 | +0.92% | 29,746,199 |
| 2026-07-23 | 38.85 | 38.90 | 37.60 | 38.20 | -3.55% | 74,249,217 |
| 2026-07-22 | 39.26 | 39.80 | 38.92 | 39.61 | +0.50% | 74,200,013 |
| 2026-07-21 | 39.02 | 39.41 | 38.43 | 39.41 | +1.26% | 57,898,816 |
| 2026-07-20 | 39.41 | 39.51 | 38.43 | 38.92 | -0.75% | 54,494,833 |
| 2026-07-17 | 38.97 | 39.26 | 38.63 | 39.22 | -1.59% | 48,830,801 |
| 2026-07-16 | 40.20 | 40.40 | 39.65 | 39.85 | -0.25% | 29,652,534 |
| 2026-07-15 | 39.80 | 40.30 | 39.45 | 39.95 | +0.76% | 32,244,788 |
| 2026-07-14 | 40.60 | 40.60 | 39.00 | 39.65 | -1.37% | 35,276,906 |
| 2026-07-13 | 41.75 | 41.75 | 40.00 | 40.20 | -0.62% | 31,465,194 |
| 2026-07-10 | 40.45 | 40.45 | 40.45 | 40.45 | +0.00% | 0 |
| 2026-07-09 | 42.05 | 42.30 | 40.35 | 40.45 | -3.46% | 26,414,788 |
| 2026-07-08 | 41.80 | 42.00 | 41.25 | 41.90 | +1.95% | 30,765,778 |
| 2026-07-07 | 41.00 | 41.80 | 40.85 | 41.10 | +0.24% | 38,879,997 |
| 2026-07-06 | 40.05 | 41.00 | 39.95 | 41.00 | +3.27% | 35,719,191 |
| 2026-07-03 | 39.15 | 40.35 | 39.15 | 39.70 | +0.51% | 22,764,606 |
| 2026-07-02 | 39.60 | 39.90 | 39.20 | 39.50 | -1.25% | 60,524,072 |
| 2026-07-01 | 40.00 | 40.65 | 39.15 | 40.00 | +0.25% | 106,894,137 |
| 2026-06-30 | 39.85 | 40.30 | 39.30 | 39.90 | +1.01% | 68,049,070 |
| 2026-06-29 | 39.30 | 39.80 | 38.95 | 39.50 | +0.89% | 48,374,813 |
| 2026-06-26 | 39.55 | 39.85 | 39.00 | 39.15 | -2.00% | 43,127,406 |
| 2026-06-25 | 39.60 | 40.10 | 39.35 | 39.95 | +1.01% | 59,789,879 |
| 2026-06-24 | 39.60 | 40.90 | 38.90 | 39.55 | -0.63% | 65,610,788 |
| 2026-06-23 | 40.00 | 40.30 | 39.10 | 39.80 | +0.00% | 61,037,217 |
| 2026-06-22 | 40.75 | 40.75 | 39.60 | 39.80 | +0.00% | 93,472,910 |
| 2026-06-18 | 37.60 | 39.90 | 37.20 | 39.80 | +9.49% | 147,188,862 |
| 2026-06-17 | 35.15 | 36.80 | 35.15 | 36.35 | +2.97% | 63,518,184 |
| 2026-06-16 | 35.45 | 35.65 | 35.20 | 35.30 | +0.28% | 46,459,171 |
| 2026-06-15 | 35.00 | 35.20 | 34.20 | 35.20 | +3.07% | 55,011,358 |
| 2026-06-12 | 33.55 | 34.95 | 33.55 | 34.15 | +2.71% | 64,983,710 |
| 2026-06-11 | 33.00 | 33.30 | 32.50 | 33.25 | +0.76% | 45,297,943 |
| 2026-06-10 | 34.30 | 34.30 | 33.00 | 33.00 | -3.65% | 52,595,336 |
| 2026-06-09 | 32.45 | 34.40 | 32.35 | 34.25 | +7.37% | 78,498,733 |
| 2026-06-08 | 31.90 | 32.30 | 31.35 | 31.90 | -2.45% | 44,944,871 |
| 2026-06-05 | 33.05 | 33.15 | 32.45 | 32.70 | -1.36% | 43,583,483 |
| 2026-06-04 | 32.85 | 33.30 | 32.45 | 33.15 | +0.45% | 54,076,432 |
| 2026-06-03 | 31.50 | 33.00 | 31.15 | 33.00 | +6.45% | 90,487,258 |
| 2026-06-02 | 30.40 | 31.00 | 30.30 | 31.00 | +1.81% | 53,169,830 |
| 2026-06-01 | 30.00 | 30.65 | 29.85 | 30.45 | +1.50% | 40,373,440 |
| 2026-05-29 | 29.60 | 30.00 | 29.55 | 30.00 | +1.69% | 64,162,859 |
| 2026-05-28 | 29.65 | 29.85 | 29.50 | 29.50 | -0.51% | 28,686,974 |
| 2026-05-27 | 29.80 | 29.95 | 29.30 | 29.65 | +0.34% | 28,688,687 |
| 2026-05-26 | 28.95 | 29.85 | 28.95 | 29.55 | +2.07% | 36,471,115 |
| 2026-05-25 | 29.10 | 29.15 | 28.65 | 28.95 | -0.52% | 49,566,326 |
| 2026-05-22 | 29.65 | 29.80 | 29.10 | 29.10 | -2.02% | 47,683,627 |
| 2026-05-21 | 29.80 | 30.00 | 29.70 | 29.70 | -0.34% | 23,184,539 |
| 2026-05-20 | 30.10 | 30.25 | 29.80 | 29.80 | -1.00% | 34,601,386 |
| 2026-05-19 | 30.00 | 30.60 | 29.85 | 30.10 | +0.33% | 56,681,810 |
| 2026-05-18 | 30.30 | 30.30 | 29.90 | 30.00 | -0.66% | 30,792,644 |
| 2026-05-15 | 30.50 | 30.90 | 30.20 | 30.20 | -0.98% | 38,441,696 |
| 2026-05-14 | 30.45 | 30.75 | 30.40 | 30.50 | -0.16% | 23,945,011 |
| 2026-05-13 | 30.55 | 30.70 | 30.35 | 30.55 | +0.00% | 24,528,563 |
| 2026-05-12 | 30.80 | 31.50 | 30.55 | 30.55 | -0.16% | 54,361,017 |
| 2026-05-11 | 31.00 | 31.05 | 30.60 | 30.60 | -1.29% | 32,943,683 |
| 2026-05-08 | 31.15 | 31.30 | 30.60 | 31.00 | +0.32% | 34,949,070 |
| 2026-05-07 | 31.00 | 31.20 | 30.85 | 30.90 | -0.32% | 31,197,657 |
| 2026-05-06 | 30.75 | 31.15 | 30.70 | 31.00 | +1.14% | 31,979,444 |
| 2026-05-05 | 30.55 | 31.15 | 30.10 | 30.65 | +0.33% | 22,748,821 |
| 2026-05-04 | 31.40 | 31.45 | 30.55 | 30.55 | -1.29% | 34,769,196 |
| 2026-04-30 | 31.85 | 31.90 | 30.95 | 30.95 | -2.98% | 37,343,527 |
| 2026-04-29 | 32.15 | 32.15 | 31.45 | 31.90 | +0.00% | 19,821,529 |
| 2026-04-28 | 32.20 | 32.20 | 31.65 | 31.90 | +0.47% | 15,965,232 |
| 2026-04-27 | 31.75 | 32.20 | 31.70 | 31.75 | -0.63% | 35,838,377 |
| 2026-04-24 | 31.80 | 32.20 | 31.60 | 31.95 | +1.27% | 27,927,009 |
| 2026-04-23 | 31.45 | 31.85 | 31.45 | 31.55 | +0.16% | 32,368,355 |
| 2026-04-22 | 31.50 | 31.75 | 31.50 | 31.50 | -0.47% | 33,393,581 |
| 2026-04-21 | 32.30 | 32.35 | 31.65 | 31.65 | -1.71% | 35,121,644 |
| 2026-04-20 | 32.90 | 32.90 | 32.20 | 32.20 | -1.53% | 33,834,662 |
| 2026-04-17 | 33.00 | 33.00 | 32.50 | 32.70 | -1.80% | 20,892,784 |
| 2026-04-16 | 33.30 | 33.65 | 33.10 | 33.30 | +0.00% | 18,287,067 |
| 2026-04-15 | 33.20 | 33.35 | 32.95 | 33.30 | +0.30% | 17,858,075 |
| 2026-04-14 | 32.95 | 33.45 | 32.90 | 33.20 | +1.53% | 22,206,500 |
| 2026-04-13 | 32.40 | 32.90 | 32.30 | 32.70 | +0.00% | 15,890,114 |
| 2026-04-10 | 33.10 | 33.20 | 32.45 | 32.70 | -1.21% | 19,066,631 |
| 2026-04-09 | 32.60 | 33.10 | 32.55 | 33.10 | +1.22% | 21,078,923 |
| 2026-04-08 | 32.60 | 32.80 | 32.20 | 32.70 | +1.24% | 23,522,680 |
| 2026-04-07 | 31.95 | 32.30 | 31.80 | 32.30 | +1.57% | 19,092,917 |
| 2026-04-02 | 31.80 | 32.00 | 31.60 | 31.80 | +0.32% | 17,744,216 |
| 2026-04-01 | 31.10 | 31.80 | 31.05 | 31.70 | +3.26% | 26,247,765 |
| 2026-03-31 | 30.55 | 31.00 | 30.50 | 30.70 | -0.16% | 21,216,256 |
| 2026-03-30 | 30.70 | 31.10 | 30.60 | 30.75 | -3.00% | 32,266,992 |
| 2026-03-27 | 31.50 | 32.00 | 31.50 | 31.70 | +0.48% | 17,575,354 |
| 2026-03-26 | 32.00 | 32.00 | 31.55 | 31.55 | -0.94% | 13,261,127 |
| 2026-03-25 | 31.60 | 32.15 | 31.50 | 31.85 | +1.76% | 20,300,571 |
| 2026-03-24 | 31.35 | 31.50 | 31.25 | 31.30 | +0.32% | 19,258,191 |
| 2026-03-23 | 31.55 | 31.55 | 30.80 | 31.20 | -2.95% | 30,699,619 |
| 2026-03-20 | 32.00 | 32.45 | 31.75 | 32.15 | +1.42% | 74,960,859 |
| 2026-03-19 | 31.95 | 31.95 | 31.50 | 31.70 | -1.09% | 23,601,560 |
| 2026-03-18 | 31.85 | 32.05 | 31.60 | 32.05 | +1.10% | 20,483,960 |
| 2026-03-17 | 31.50 | 31.85 | 31.45 | 31.70 | +0.63% | 14,874,112 |
| 2026-03-16 | 31.75 | 31.80 | 31.40 | 31.50 | -0.79% | 16,518,652 |
| 2026-03-13 | 31.90 | 32.10 | 31.50 | 31.75 | -0.47% | 16,531,090 |
| 2026-03-12 | 31.35 | 31.90 | 31.35 | 31.90 | +0.47% | 27,882,957 |
| 2026-03-11 | 31.30 | 32.20 | 31.30 | 31.75 | +1.44% | 18,176,023 |
| 2026-03-10 | 32.20 | 32.20 | 31.00 | 31.30 | +0.16% | 20,546,994 |
| 2026-03-09 | 30.25 | 31.40 | 30.25 | 31.25 | -1.26% | 33,870,882 |
| 2026-03-06 | 31.05 | 31.85 | 31.05 | 31.65 | +0.00% | 13,041,817 |
| 2026-03-05 | 31.80 | 32.10 | 31.30 | 31.65 | +1.12% | 25,018,288 |
| 2026-03-04 | 32.50 | 32.65 | 31.20 | 31.30 | -5.44% | 39,332,659 |
| 2026-03-03 | 32.65 | 33.20 | 32.45 | 33.10 | +0.76% | 21,824,444 |
| 2026-03-02 | 32.85 | 33.00 | 32.40 | 32.85 | -1.05% | 36,961,013 |
| 2026-02-26 | 32.55 | 33.45 | 32.45 | 33.20 | +1.37% | 55,077,082 |
| 2026-02-25 | 32.70 | 33.00 | 32.35 | 32.75 | +0.31% | 29,787,333 |
| 2026-02-24 | 32.60 | 32.70 | 32.05 | 32.65 | +0.15% | 31,123,873 |
| 2026-02-23 | 32.45 | 32.80 | 31.95 | 32.60 | +4.82% | 56,199,555 |
| 2026-02-11 | 30.65 | 31.25 | 30.55 | 31.10 | +2.47% | 44,352,581 |
| 2026-02-10 | 30.50 | 30.80 | 30.25 | 30.35 | +1.17% | 25,661,192 |
| 2026-02-09 | 29.80 | 30.20 | 29.70 | 30.00 | +1.69% | 38,164,270 |
| 2026-02-06 | 29.30 | 29.50 | 29.00 | 29.50 | +0.34% | 18,896,987 |
| 2026-02-05 | 29.00 | 29.45 | 29.00 | 29.40 | +0.34% | 19,360,023 |
| 2026-02-04 | 28.80 | 29.40 | 28.80 | 29.30 | +1.74% | 25,187,086 |
| 2026-02-03 | 28.80 | 29.20 | 28.80 | 28.80 | +0.70% | 22,722,005 |
| 2026-02-02 | 28.45 | 28.80 | 28.15 | 28.60 | +0.00% | 19,282,527 |
| 2026-01-30 | 29.10 | 29.10 | 28.40 | 28.60 | -1.89% | 32,575,585 |
| 2026-01-29 | 28.95 | 29.20 | 28.70 | 29.15 | +0.69% | 16,759,123 |
| 2026-01-28 | 29.30 | 29.30 | 28.80 | 28.95 | -0.52% | 17,817,084 |
| 2026-01-27 | 29.30 | 29.35 | 29.10 | 29.10 | -0.68% | 15,583,999 |
| 2026-01-26 | 29.00 | 29.30 | 28.80 | 29.30 | +1.03% | 17,227,771 |
| 2026-01-23 | 29.10 | 29.20 | 28.80 | 29.00 | +0.00% | 13,802,721 |
| 2026-01-22 | 29.20 | 29.30 | 29.00 | 29.00 | +0.35% | 19,704,495 |
| 2026-01-21 | 29.05 | 29.20 | 28.90 | 28.90 | -0.69% | 16,840,800 |
| 2026-01-20 | 29.20 | 29.40 | 29.10 | 29.10 | -0.85% | 17,796,407 |
| 2026-01-19 | 29.20 | 29.80 | 29.05 | 29.35 | +0.17% | 22,130,789 |
| 2026-01-16 | 29.00 | 29.40 | 28.85 | 29.30 | +1.03% | 24,789,355 |
| 2026-01-15 | 28.75 | 29.00 | 28.65 | 29.00 | +1.22% | 28,063,542 |
| 2026-01-14 | 28.90 | 29.00 | 28.65 | 28.65 | -0.17% | 16,904,810 |
| 2026-01-13 | 28.80 | 28.90 | 28.60 | 28.70 | -0.17% | 15,948,302 |
| 2026-01-12 | 29.00 | 29.15 | 28.65 | 28.75 | -1.54% | 20,055,163 |
| 2026-01-09 | 29.20 | 29.45 | 29.00 | 29.20 | +0.00% | 18,730,178 |
| 2026-01-08 | 28.85 | 29.20 | 28.80 | 29.20 | +0.86% | 15,354,250 |
| 2026-01-07 | 29.00 | 29.00 | 28.80 | 28.95 | -0.17% | 19,639,932 |
| 2026-01-06 | 28.80 | 29.10 | 28.80 | 29.00 | +0.69% | 13,928,488 |
| 2026-01-05 | 28.55 | 29.15 | 28.55 | 28.80 | +0.00% | 19,375,414 |
| 2026-01-02 | 28.60 | 28.90 | 28.60 | 28.80 | +0.70% | 11,642,703 |
| 2025-12-31 | 28.75 | 28.90 | 28.55 | 28.60 | -0.69% | 15,676,348 |
| 2025-12-30 | 28.65 | 28.90 | 28.65 | 28.80 | -0.35% | 13,719,196 |
| 2025-12-29 | 28.95 | 28.95 | 28.80 | 28.90 | -0.17% | 11,052,620 |
| 2025-12-26 | 28.85 | 29.00 | 28.65 | 28.95 | +0.35% | 20,075,381 |
| 2025-12-24 | 28.95 | 29.10 | 28.70 | 28.85 | -0.69% | 28,162,084 |
| 2025-12-23 | 29.25 | 29.30 | 28.75 | 29.05 | -0.85% | 31,546,467 |
| 2025-12-22 | 29.10 | 29.40 | 28.90 | 29.30 | +0.69% | 43,555,925 |
| 2025-12-19 | 28.85 | 29.40 | 28.75 | 29.10 | +0.87% | 52,452,409 |
| 2025-12-18 | 29.05 | 29.20 | 28.70 | 28.85 | -0.17% | 37,232,086 |
| 2025-12-17 | 28.20 | 29.30 | 28.20 | 28.90 | +3.03% | 65,758,613 |
| 2025-12-16 | 27.50 | 28.15 | 27.50 | 28.05 | +1.08% | 34,669,817 |
| 2025-12-15 | 27.55 | 27.95 | 27.45 | 27.75 | +0.54% | 30,955,752 |
| 2025-12-12 | 27.45 | 27.65 | 27.40 | 27.60 | +0.73% | 23,164,490 |
| 2025-12-11 | 27.35 | 27.50 | 27.20 | 27.40 | -0.18% | 21,934,418 |
| 2025-12-10 | 27.45 | 27.55 | 27.30 | 27.45 | +0.00% | 17,095,012 |
| 2025-12-09 | 27.30 | 27.50 | 27.30 | 27.45 | +0.18% | 14,711,966 |
| 2025-12-08 | 27.50 | 27.60 | 27.15 | 27.40 | -0.36% | 28,815,583 |
| 2025-12-05 | 27.35 | 27.50 | 27.30 | 27.50 | +0.55% | 12,246,576 |
| 2025-12-04 | 27.35 | 27.35 | 27.15 | 27.35 | +0.37% | 13,718,412 |
| 2025-12-03 | 27.35 | 27.50 | 27.20 | 27.25 | -0.91% | 17,179,332 |
| 2025-12-02 | 27.10 | 27.50 | 26.95 | 27.50 | +2.23% | 25,678,809 |
| 2025-12-01 | 26.95 | 27.10 | 26.85 | 26.90 | -0.19% | 12,975,861 |
| 2025-11-28 | 27.20 | 27.30 | 26.90 | 26.95 | -1.10% | 18,609,348 |
| 2025-11-27 | 27.10 | 27.30 | 27.00 | 27.25 | -0.18% | 14,601,333 |
| 2025-11-26 | 27.10 | 27.30 | 26.90 | 27.30 | +1.30% | 27,248,181 |
| 2025-11-25 | 27.20 | 27.20 | 26.65 | 26.95 | -0.74% | 30,161,299 |
| 2025-11-24 | 26.70 | 27.15 | 26.55 | 27.15 | +1.69% | 74,104,738 |
| 2025-11-21 | 26.90 | 27.00 | 26.60 | 26.70 | -1.29% | 34,484,239 |
| 2025-11-20 | 26.60 | 27.15 | 26.55 | 27.05 | +2.27% | 37,913,099 |
| 2025-11-19 | 26.45 | 26.60 | 26.20 | 26.45 | +0.19% | 26,219,812 |
| 2025-11-18 | 26.45 | 26.65 | 26.25 | 26.40 | -0.56% | 27,920,453 |
| 2025-11-17 | 26.85 | 26.90 | 26.50 | 26.55 | -1.12% | 18,890,882 |
| 2025-11-14 | 26.85 | 27.00 | 26.50 | 26.85 | +0.19% | 14,767,794 |
| 2025-11-13 | 27.00 | 27.00 | 26.80 | 26.80 | -0.56% | 9,649,251 |
| 2025-11-12 | 26.95 | 27.00 | 26.85 | 26.95 | +0.19% | 17,951,762 |
| 2025-11-11 | 26.65 | 26.90 | 26.50 | 26.90 | +1.70% | 36,028,144 |
| 2025-11-10 | 26.65 | 26.65 | 26.35 | 26.45 | -0.56% | 20,287,700 |
| 2025-11-07 | 26.40 | 26.70 | 26.30 | 26.60 | +0.57% | 20,823,914 |
| 2025-11-06 | 26.50 | 26.55 | 26.30 | 26.45 | -0.19% | 20,559,195 |
| 2025-11-05 | 26.40 | 26.50 | 26.05 | 26.50 | +0.19% | 25,203,942 |
| 2025-11-04 | 26.50 | 26.75 | 26.30 | 26.45 | +0.19% | 22,805,074 |
| 2025-11-03 | 25.60 | 26.40 | 25.60 | 26.40 | +2.92% | 41,979,082 |
| 2025-10-31 | 25.95 | 25.95 | 25.55 | 25.65 | -0.97% | 24,626,200 |
| 2025-10-30 | 26.00 | 26.10 | 25.70 | 25.90 | -0.38% | 28,702,071 |
| 2025-10-29 | 26.10 | 26.10 | 25.90 | 26.00 | +0.39% | 11,993,948 |
| 2025-10-28 | 26.50 | 26.50 | 25.90 | 25.90 | -2.08% | 21,609,590 |
| 2025-10-27 | 26.25 | 26.45 | 25.85 | 26.45 | +1.34% | 40,189,335 |
| 2025-10-23 | 26.00 | 26.10 | 25.90 | 26.10 | +0.00% | 16,091,441 |
| 2025-10-22 | 26.00 | 26.20 | 26.00 | 26.10 | +0.00% | 19,709,732 |
| 2025-10-21 | 26.25 | 26.25 | 25.95 | 26.10 | +0.19% | 14,196,180 |
| 2025-10-20 | 26.25 | 26.25 | 25.85 | 26.05 | -0.19% | 14,162,212 |
| 2025-10-17 | 26.05 | 26.25 | 25.90 | 26.10 | +0.58% | 22,848,776 |
| 2025-10-16 | 26.40 | 26.45 | 25.85 | 25.95 | -1.89% | 34,206,430 |
| 2025-10-15 | 26.25 | 26.45 | 26.10 | 26.45 | +0.76% | 30,632,033 |
| 2025-10-14 | 26.05 | 26.50 | 26.05 | 26.25 | +0.38% | 40,661,776 |
| 2025-10-13 | 25.95 | 26.15 | 25.65 | 26.15 | -0.57% | 35,134,006 |
| 2025-10-09 | 26.25 | 26.45 | 26.05 | 26.30 | +1.15% | 30,895,619 |
| 2025-10-08 | 25.65 | 26.00 | 25.60 | 26.00 | +1.36% | 33,586,700 |
| 2025-10-07 | 25.25 | 25.80 | 25.10 | 25.65 | +1.18% | 41,358,105 |
| 2025-10-03 | 25.55 | 25.70 | 25.30 | 25.35 | -1.55% | 32,539,178 |
| 2025-10-02 | 25.10 | 25.90 | 25.05 | 25.75 | +2.79% | 56,002,541 |
| 2025-10-01 | 25.10 | 25.10 | 24.85 | 25.05 | +0.20% | 23,951,408 |
| 2025-09-30 | 24.90 | 25.00 | 24.60 | 25.00 | +2.25% | 44,920,431 |
| 2025-09-29 | 24.45 | 24.45 | 24.45 | 24.45 | +0.00% | 0 |
| 2025-09-26 | 24.50 | 24.60 | 24.35 | 24.45 | -0.20% | 19,889,407 |
| 2025-09-25 | 24.95 | 24.95 | 24.50 | 24.50 | -1.21% | 33,919,152 |
| 2025-09-24 | 24.70 | 25.00 | 24.70 | 24.80 | +0.40% | 29,567,936 |
| 2025-09-23 | 24.60 | 24.75 | 24.45 | 24.70 | +0.61% | 27,924,400 |
| 2025-09-22 | 24.50 | 24.70 | 24.50 | 24.55 | +0.41% | 29,595,521 |
| 2025-09-19 | 24.90 | 24.90 | 24.45 | 24.45 | -1.41% | 47,387,983 |
| 2025-09-18 | 24.75 | 24.85 | 24.45 | 24.80 | +1.43% | 35,016,917 |
| 2025-09-17 | 24.85 | 24.85 | 24.45 | 24.45 | -1.61% | 107,554,633 |
| 2025-09-16 | 25.00 | 25.10 | 24.80 | 24.85 | -0.40% | 22,909,733 |
| 2025-09-15 | 25.05 | 25.20 | 24.90 | 24.95 | -0.99% | 27,514,563 |
| 2025-09-12 | 25.15 | 25.30 | 25.05 | 25.20 | +0.80% | 34,926,797 |
| 2025-09-11 | 25.15 | 25.45 | 25.00 | 25.00 | -0.79% | 40,483,709 |
| 2025-09-10 | 25.20 | 25.25 | 25.00 | 25.20 | +0.40% | 27,740,513 |
| 2025-09-09 | 24.85 | 25.10 | 24.80 | 25.10 | +1.41% | 32,463,216 |
| 2025-09-08 | 24.50 | 24.80 | 24.45 | 24.75 | +1.85% | 31,686,465 |
| 2025-09-05 | 24.40 | 24.45 | 24.20 | 24.30 | -0.41% | 18,088,319 |
| 2025-09-04 | 24.10 | 24.40 | 24.00 | 24.40 | +1.24% | 28,291,430 |
| 2025-09-03 | 24.20 | 24.20 | 23.95 | 24.10 | +0.21% | 23,832,044 |
| 2025-09-02 | 23.65 | 24.05 | 23.60 | 24.05 | +1.69% | 28,580,871 |
| 2025-09-01 | 23.40 | 23.75 | 23.35 | 23.65 | +1.07% | 25,542,421 |
| 2025-08-29 | 23.70 | 23.70 | 23.35 | 23.40 | -0.85% | 29,739,697 |
| 2025-08-28 | 23.75 | 23.85 | 23.55 | 23.60 | -0.42% | 21,975,411 |
| 2025-08-27 | 23.35 | 23.90 | 23.35 | 23.70 | +1.72% | 31,062,790 |
| 2025-08-26 | 23.50 | 23.55 | 23.15 | 23.30 | -1.27% | 88,477,263 |
| 2025-08-25 | 24.00 | 24.00 | 23.55 | 23.60 | -0.84% | 33,990,075 |
| 2025-08-22 | 24.05 | 24.20 | 23.80 | 23.80 | -1.24% | 38,630,859 |
| 2025-08-21 | 24.20 | 24.55 | 23.90 | 24.10 | -3.60% | 100,573,025 |
| 2025-08-20 | 25.15 | 25.19 | 24.95 | 25.00 | -0.39% | 61,429,409 |
| 2025-08-19 | 25.15 | 25.19 | 25.00 | 25.10 | -0.19% | 49,226,741 |
| 2025-08-18 | 25.19 | 25.24 | 24.95 | 25.15 | -0.57% | 41,915,767 |
| 2025-08-15 | 25.48 | 25.58 | 25.29 | 25.29 | -4.02% | 30,180,340 |
| 2025-08-14 | 26.25 | 26.40 | 26.20 | 26.35 | +0.57% | 19,294,632 |
| 2025-08-13 | 26.20 | 26.35 | 26.15 | 26.20 | +0.19% | 18,791,189 |
| 2025-08-12 | 26.10 | 26.25 | 26.05 | 26.15 | +0.19% | 14,356,406 |
| 2025-08-11 | 26.15 | 26.30 | 26.10 | 26.10 | -0.19% | 13,189,664 |
| 2025-08-08 | 26.20 | 26.50 | 26.10 | 26.15 | +0.00% | 22,249,547 |
| 2025-08-07 | 26.30 | 26.35 | 26.00 | 26.15 | +0.00% | 21,004,959 |
| 2025-08-06 | 25.80 | 26.30 | 25.75 | 26.15 | +1.36% | 29,172,804 |
| 2025-08-05 | 25.55 | 25.80 | 25.45 | 25.80 | +0.78% | 22,396,899 |
| 2025-08-04 | 25.00 | 25.60 | 24.95 | 25.60 | +1.99% | 23,520,294 |
| 2025-08-01 | 24.55 | 25.10 | 24.40 | 25.10 | +1.41% | 22,969,093 |
| 2025-07-31 | 24.80 | 25.00 | 24.70 | 24.75 | -0.80% | 17,015,076 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+18.82%). Worst month: Aug (-6.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sinopac Financial Holdings Co Ltd's (2890.TW) latest close?
38.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2890.TW's 52-week high and low?
42.30 high and 23.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Sinopac Financial Holdings Co Ltd's strongest and weakest month historically?
Historically, 2890.TW's strongest calendar month has been Jun (average +18.82%) and its weakest Aug (average -6.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.