Shihlin Electric & Engineering Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	118.00	122.00	118.00	121.00	121.00	3,193,261
2024-01-26	121.00	123.50	118.00	118.50	118.50	5,499,216
2024-01-25	122.00	122.50	118.50	120.00	120.00	5,919,144
2024-01-24	123.00	126.00	121.00	122.50	122.50	12,463,914
2024-01-23	116.00	123.00	115.50	121.00	121.00	11,623,963
2024-01-22	114.00	115.50	112.00	115.00	115.00	2,286,064
2024-01-19	113.00	114.50	112.00	113.50	113.50	1,734,486
2024-01-18	112.00	113.50	111.00	112.00	112.00	1,874,159
2024-01-17	116.00	117.00	111.50	111.50	111.50	4,584,560
2024-01-16	118.00	119.00	116.00	116.00	116.00	3,893,796
2024-01-15	120.00	124.50	117.00	119.00	119.00	15,183,883
2024-01-12	118.00	121.00	117.00	117.00	117.00	6,666,336
2024-01-11	118.50	120.00	116.00	117.00	117.00	3,678,890
2024-01-10	117.50	119.50	116.00	117.50	117.50	2,223,242
2024-01-09	119.00	119.50	115.50	118.50	118.50	4,899,524
2024-01-08	117.50	119.50	116.50	118.50	118.50	3,317,491
2024-01-05	117.00	118.00	115.50	116.00	116.00	2,108,520
2024-01-04	117.50	120.50	116.00	116.00	116.00	5,062,760
2024-01-03	119.00	120.50	117.00	117.50	117.50	5,202,699
2024-01-02	119.00	124.00	116.00	119.00	119.00	14,023,353
2023-12-29	127.00	128.00	118.00	118.50	118.50	25,276,661
2023-12-28	118.50	125.50	118.00	125.50	125.50	17,839,670
2023-12-27	114.50	116.00	114.00	114.50	114.50	1,393,911
2023-12-26	116.00	117.00	114.00	114.00	114.00	2,520,641
2023-12-25	117.50	121.00	116.00	116.50	116.50	3,773,069
2023-12-22	116.50	118.00	115.50	116.50	116.50	1,960,657
2023-12-21	118.00	120.00	115.50	115.50	115.50	3,279,401
2023-12-20	117.50	119.00	116.00	117.50	117.50	2,435,863
2023-12-19	118.50	119.50	115.50	117.00	117.00	5,931,641
2023-12-18	122.00	123.50	118.00	119.50	119.50	5,864,677
2023-12-15	128.00	133.00	120.00	123.00	123.00	15,769,600
2023-12-14	125.00	132.00	123.00	127.50	127.50	10,633,079
2023-12-13	126.50	129.00	124.00	124.00	124.00	5,594,008
2023-12-12	126.50	130.00	124.00	125.00	125.00	9,084,526
2023-12-11	128.00	130.00	124.00	127.50	127.50	11,533,662
2023-12-08	134.00	137.00	129.00	129.00	129.00	22,753,386
2023-12-07	130.00	142.50	128.50	132.50	132.50	53,733,087
2023-12-06	125.00	133.50	124.00	130.50	130.50	44,701,196
2023-12-05	111.00	122.00	109.50	122.00	122.00	24,304,611
2023-12-04	104.50	111.50	103.50	111.00	111.00	8,808,866
2023-12-01	103.50	105.00	102.50	104.50	104.50	2,058,030
2023-11-30	101.00	104.00	101.00	103.50	103.50	2,304,238
2023-11-29	105.00	105.50	101.00	101.50	101.50	3,285,359
2023-11-28	104.00	105.50	102.50	105.00	105.00	3,249,302
2023-11-27	109.50	112.50	102.50	104.00	104.00	13,310,764
2023-11-24	102.00	108.00	101.00	106.50	106.50	11,732,149
2023-11-23	101.00	104.50	100.50	101.00	101.00	2,574,330
2023-11-22	101.00	102.00	100.00	101.00	101.00	942,220
2023-11-21	101.50	102.00	100.00	101.00	101.00	1,157,078
2023-11-20	101.50	102.50	100.50	101.00	101.00	1,249,123
2023-11-17	99.600	102.50	98.800	100.50	100.50	2,762,880
2023-11-16	98.400	99.400	97.600	98.800	98.800	1,280,599
2023-11-15	96.300	98.700	96.300	97.800	97.800	2,141,758
2023-11-14	96.000	96.100	94.900	95.500	95.500	667,871
2023-11-13	96.200	96.400	94.600	95.900	95.900	925,172
2023-11-10	97.000	97.000	95.500	95.900	95.900	918,154
2023-11-09	99.700	100.50	96.300	96.700	96.700	2,062,624
2023-11-08	99.000	99.000	97.600	98.600	98.600	762,494
2023-11-07	99.200	99.500	98.100	98.400	98.400	711,251
2023-11-06	98.600	99.900	98.500	99.100	99.100	1,271,919

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.