Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 236.00 | 239.50 | 229.00 | 229.50 | 229.50 | 6,163,962 |
| 2024-08-01 | 244.00 | 245.00 | 239.00 | 241.50 | 241.50 | 4,814,231 |
| 2024-07-31 | 248.00 | 248.50 | 239.00 | 240.50 | 240.50 | 6,566,277 |
| 2024-07-30 | 249.00 | 263.00 | 245.00 | 248.00 | 248.00 | 11,005,529 |
| 2024-07-29 | 277.50 | 278.50 | 246.00 | 250.00 | 250.00 | 9,868,154 |
| 2024-07-26 | 275.50 | 282.00 | 271.50 | 273.00 | 273.00 | 6,254,099 |
| 2024-07-23 | 285.50 | 297.00 | 284.00 | 291.50 | 291.50 | 7,363,010 |
| 2024-07-22 | 298.50 | 303.50 | 280.00 | 280.00 | 280.00 | 11,188,665 |
| 2024-07-19 | 294.00 | 300.00 | 292.00 | 293.00 | 293.00 | 6,234,441 |
| 2024-07-18 | 295.50 | 297.50 | 290.50 | 291.00 | 291.00 | 6,899,967 |
| 2024-07-17 | 298.50 | 304.50 | 294.50 | 298.00 | 298.00 | 8,803,279 |
| 2024-07-16 | 306.50 | 308.00 | 294.00 | 298.00 | 298.00 | 14,425,762 |
| 2024-07-15 | 293.50 | 311.50 | 290.50 | 304.50 | 304.50 | 21,628,363 |
| 2024-07-12 | 292.50 | 297.00 | 291.00 | 291.50 | 291.50 | 7,787,474 |
| 2024-07-11 | 301.00 | 304.00 | 291.50 | 292.50 | 292.50 | 14,105,692 |
| 2024-07-10 | 292.00 | 301.00 | 287.00 | 298.00 | 298.00 | 17,391,333 |
| 2024-07-09 | 290.00 | 295.00 | 285.50 | 289.00 | 289.00 | 8,419,061 |
| 2024-07-08 | 292.50 | 297.50 | 290.00 | 290.00 | 290.00 | 5,994,312 |
| 2024-07-05 | 304.00 | 304.00 | 294.00 | 294.50 | 294.50 | 12,289,972 |
| 2024-07-04 | 296.00 | 307.00 | 293.00 | 301.00 | 301.00 | 19,661,015 |
| 2024-07-03 | 295.00 | 296.00 | 291.00 | 291.00 | 291.00 | 4,322,772 |
| 2024-07-02 | 292.00 | 296.00 | 290.00 | 293.00 | 293.00 | 5,792,278 |
| 2024-07-01 | 298.00 | 298.50 | 290.00 | 290.00 | 290.00 | 6,586,398 |
| 2024-06-28 | 293.00 | 297.50 | 292.00 | 296.50 | 296.50 | 7,742,890 |
| 2024-06-27 | 288.50 | 297.00 | 287.50 | 290.50 | 290.50 | 10,936,219 |
| 2024-06-26 | 297.00 | 299.50 | 289.50 | 289.50 | 289.50 | 12,511,474 |
| 2024-06-25 | 290.00 | 298.00 | 282.00 | 297.00 | 297.00 | 21,191,171 |
| 2024-06-24 | 306.00 | 308.50 | 289.50 | 290.00 | 290.00 | 20,507,728 |
| 2024-06-21 | 296.50 | 307.00 | 295.00 | 302.00 | 302.00 | 25,556,506 |
| 2024-06-20 | 289.50 | 309.00 | 288.00 | 297.00 | 297.00 | 44,035,198 |
| 2024-06-19 | 274.00 | 289.50 | 264.50 | 282.50 | 282.50 | 34,073,007 |
| 2024-06-18 | 263.50 | 273.00 | 257.00 | 270.00 | 270.00 | 16,688,049 |
| 2024-06-17 | 276.50 | 282.00 | 262.00 | 262.00 | 262.00 | 39,738,684 |
| 2024-06-14 | 251.50 | 269.50 | 251.50 | 269.50 | 269.50 | 23,360,650 |
| 2024-06-13 | 237.50 | 251.00 | 236.00 | 245.00 | 245.00 | 15,780,455 |
| 2024-06-12 | 248.00 | 251.00 | 236.00 | 237.00 | 237.00 | 14,690,477 |
| 2024-06-11 | 245.00 | 255.00 | 238.50 | 245.50 | 245.50 | 21,126,729 |
| 2024-06-07 | 238.50 | 250.00 | 234.00 | 243.00 | 243.00 | 23,920,238 |
| 2024-06-06 | 234.00 | 237.50 | 231.50 | 236.00 | 236.00 | 3,952,053 |
| 2024-06-05 | 233.00 | 236.50 | 229.50 | 232.00 | 232.00 | 3,015,276 |
| 2024-06-04 | 232.50 | 237.50 | 228.50 | 232.00 | 232.00 | 5,136,282 |
| 2024-06-03 | 233.50 | 236.00 | 230.50 | 230.50 | 230.50 | 2,225,171 |
| 2024-05-31 | 234.00 | 236.00 | 230.00 | 232.50 | 232.50 | 3,574,883 |
| 2024-05-30 | 235.50 | 243.00 | 231.50 | 232.50 | 232.50 | 5,952,087 |
| 2024-05-29 | 241.50 | 244.50 | 236.00 | 236.00 | 236.00 | 5,892,038 |
| 2024-05-28 | 244.50 | 248.00 | 241.50 | 241.50 | 241.50 | 4,186,223 |
| 2024-05-27 | 240.00 | 253.50 | 239.00 | 242.50 | 242.50 | 10,512,312 |
| 2024-05-24 | 232.00 | 247.00 | 230.00 | 238.50 | 238.50 | 11,988,285 |
| 2024-05-23 | 240.00 | 240.00 | 233.50 | 236.00 | 236.00 | 7,774,605 |
| 2024-05-22 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 7,185,616 |
| 2024-05-21 | 254.50 | 255.00 | 246.00 | 249.00 | 249.00 | 6,058,328 |
| 2024-05-20 | 258.00 | 261.50 | 249.00 | 251.00 | 251.00 | 7,781,668 |
| 2024-05-17 | 260.00 | 260.00 | 254.50 | 256.50 | 256.50 | 4,354,712 |
| 2024-05-16 | 260.00 | 264.00 | 254.50 | 257.00 | 257.00 | 7,179,300 |
| 2024-05-15 | 262.50 | 266.50 | 258.00 | 259.00 | 259.00 | 9,198,725 |
| 2024-05-14 | 260.00 | 272.50 | 256.00 | 260.50 | 260.50 | 14,729,661 |
| 2024-05-13 | 276.00 | 276.50 | 257.50 | 260.00 | 260.00 | 17,083,825 |
| 2024-05-10 | 293.50 | 296.00 | 280.50 | 283.50 | 283.50 | 10,091,511 |
| 2024-05-09 | 298.00 | 300.50 | 285.00 | 293.00 | 293.00 | 12,996,084 |
| 2024-05-08 | 285.50 | 307.50 | 283.00 | 296.00 | 296.00 | 24,390,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 2.0000 TWD |
| 2022-07-20 | 1.8000 TWD |
| 2021-09-16 | 1.6000 TWD |
| 2020-07-27 | 1.6000 TWD |
| 2019-07-29 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.