Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 284.00 | 287.00 | 277.00 | 285.00 | 285.00 | 8,184,452 |
| 2024-05-06 | 286.00 | 287.50 | 278.50 | 284.00 | 284.00 | 7,099,420 |
| 2024-05-03 | 284.00 | 293.50 | 276.50 | 281.00 | 281.00 | 17,377,313 |
| 2024-05-02 | 290.50 | 293.00 | 281.50 | 284.50 | 284.50 | 12,623,061 |
| 2024-04-30 | 295.00 | 300.00 | 285.00 | 292.00 | 292.00 | 17,511,165 |
| 2024-04-29 | 308.00 | 308.50 | 294.00 | 299.00 | 299.00 | 14,795,647 |
| 2024-04-26 | 318.50 | 323.00 | 302.00 | 305.50 | 305.50 | 20,964,887 |
| 2024-04-25 | 313.00 | 322.50 | 306.00 | 316.50 | 316.50 | 14,772,369 |
| 2024-04-24 | 313.50 | 317.50 | 300.00 | 316.00 | 316.00 | 25,821,887 |
| 2024-04-23 | 325.00 | 327.00 | 301.50 | 308.50 | 308.50 | 24,960,295 |
| 2024-04-22 | 338.00 | 343.00 | 302.50 | 314.00 | 314.00 | 25,744,862 |
| 2024-04-19 | 337.00 | 353.00 | 309.00 | 327.50 | 327.50 | 31,387,895 |
| 2024-04-18 | 336.00 | 354.00 | 329.50 | 333.50 | 333.50 | 28,522,296 |
| 2024-04-17 | 320.00 | 337.50 | 318.00 | 337.50 | 337.50 | 17,996,739 |
| 2024-04-16 | 300.00 | 322.50 | 297.00 | 307.00 | 307.00 | 18,982,296 |
| 2024-04-15 | 337.00 | 350.00 | 309.00 | 309.00 | 309.00 | 22,020,973 |
| 2024-04-12 | 310.00 | 334.00 | 307.00 | 334.00 | 334.00 | 25,227,234 |
| 2024-04-11 | 318.50 | 327.00 | 301.50 | 304.00 | 304.00 | 34,548,233 |
| 2024-04-10 | 346.00 | 358.00 | 311.00 | 316.00 | 316.00 | 31,926,224 |
| 2024-04-09 | 317.50 | 344.50 | 317.50 | 344.50 | 344.50 | 6,204,184 |
| 2024-04-08 | 310.00 | 320.00 | 310.00 | 313.50 | 313.50 | 4,250,319 |
| 2024-04-03 | 302.00 | 309.50 | 301.50 | 305.50 | 305.50 | 2,285,578 |
| 2024-04-02 | 310.00 | 315.00 | 298.00 | 308.00 | 308.00 | 4,067,059 |
| 2024-04-01 | 298.00 | 307.00 | 293.50 | 307.00 | 307.00 | 5,106,966 |
| 2024-03-29 | 283.00 | 289.00 | 278.00 | 286.00 | 286.00 | 3,481,000 |
| 2024-03-28 | 295.50 | 299.00 | 277.50 | 280.00 | 280.00 | 7,838,725 |
| 2024-03-27 | 314.00 | 317.00 | 289.50 | 295.50 | 295.50 | 8,182,033 |
| 2024-03-26 | 315.00 | 324.50 | 296.00 | 320.00 | 320.00 | 8,839,544 |
| 2024-03-25 | 269.00 | 300.00 | 265.00 | 299.00 | 299.00 | 8,846,748 |
| 2024-03-22 | 275.50 | 280.00 | 268.50 | 274.00 | 274.00 | 54,127,817 |
| 2024-03-21 | 245.50 | 266.50 | 244.50 | 266.50 | 266.50 | 44,926,653 |
| 2024-03-20 | 240.50 | 248.00 | 235.00 | 242.50 | 242.50 | 32,592,648 |
| 2024-03-19 | 228.00 | 245.00 | 227.00 | 239.00 | 239.00 | 57,212,329 |
| 2024-03-18 | 205.50 | 225.50 | 201.00 | 225.50 | 225.50 | 31,925,231 |
| 2024-03-15 | 210.00 | 217.00 | 202.00 | 205.00 | 205.00 | 54,304,287 |
| 2024-03-14 | 202.00 | 214.00 | 192.50 | 208.50 | 208.50 | 71,826,885 |
| 2024-03-13 | 184.50 | 199.50 | 183.00 | 199.50 | 199.50 | 47,292,282 |
| 2024-03-12 | 170.00 | 184.50 | 162.00 | 181.50 | 181.50 | 32,770,989 |
| 2024-03-11 | 167.00 | 168.00 | 163.00 | 168.00 | 168.00 | 8,067,191 |
| 2024-03-08 | 179.00 | 179.00 | 163.00 | 165.00 | 165.00 | 18,610,426 |
| 2024-03-07 | 182.00 | 183.50 | 175.00 | 177.50 | 177.50 | 9,652,488 |
| 2024-03-06 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 9,331,612 |
| 2024-03-05 | 186.00 | 189.00 | 176.00 | 182.50 | 182.50 | 27,320,542 |
| 2024-03-04 | 184.00 | 186.50 | 180.00 | 184.50 | 184.50 | 13,643,958 |
| 2024-03-01 | 186.00 | 189.00 | 179.50 | 184.00 | 184.00 | 28,810,320 |
| 2024-02-29 | 172.50 | 187.50 | 170.00 | 187.00 | 187.00 | 48,952,147 |
| 2024-02-27 | 173.00 | 178.50 | 169.50 | 171.50 | 171.50 | 22,582,138 |
| 2024-02-26 | 180.00 | 185.50 | 173.00 | 175.50 | 175.50 | 54,372,798 |
| 2024-02-23 | 173.00 | 179.50 | 170.50 | 174.00 | 174.00 | 43,973,913 |
| 2024-02-22 | 163.00 | 177.00 | 161.00 | 172.00 | 172.00 | 63,197,976 |
| 2024-02-21 | 148.50 | 161.00 | 148.00 | 161.00 | 161.00 | 37,520,032 |
| 2024-02-20 | 150.00 | 155.00 | 143.00 | 146.50 | 146.50 | 32,517,217 |
| 2024-02-19 | 139.00 | 150.00 | 137.50 | 148.50 | 148.50 | 41,448,675 |
| 2024-02-16 | 130.00 | 137.50 | 129.00 | 137.50 | 137.50 | 22,726,458 |
| 2024-02-15 | 123.50 | 128.00 | 122.00 | 125.00 | 125.00 | 5,506,800 |
| 2024-02-05 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 4,306,626 |
| 2024-02-02 | 131.50 | 133.00 | 124.50 | 124.50 | 124.50 | 18,066,900 |
| 2024-02-01 | 122.00 | 131.00 | 121.50 | 131.00 | 131.00 | 16,862,925 |
| 2024-01-31 | 119.00 | 123.00 | 118.00 | 121.50 | 121.50 | 5,871,784 |
| 2024-01-30 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,207,597 |
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.