Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	98.600	99.900	98.500	99.100	99.100	1,271,919
2023-11-03	96.600	97.900	96.400	97.700	97.700	1,203,915
2023-11-02	95.600	97.200	95.100	96.000	96.000	2,032,297
2023-11-01	95.200	96.000	93.500	94.900	94.900	2,084,302
2023-10-31	99.600	100.50	94.300	94.700	94.700	3,667,491
2023-10-30	100.50	101.00	99.000	99.100	99.100	1,319,754
2023-10-27	101.50	102.50	100.00	100.00	100.00	1,100,210
2023-10-26	102.50	103.00	100.50	101.00	101.00	1,600,146
2023-10-25	102.00	104.50	102.00	103.50	103.50	2,261,002
2023-10-24	102.00	102.00	99.900	100.50	100.50	1,622,110
2023-10-23	101.00	103.50	99.600	101.50	101.50	2,117,239
2023-10-20	104.50	106.00	101.50	101.50	101.50	4,346,879
2023-10-19	102.50	103.00	100.50	101.50	101.50	2,055,042
2023-10-18	104.00	104.50	102.00	103.50	103.50	2,103,229
2023-10-17	107.50	108.00	104.50	104.50	104.50	1,417,006
2023-10-16	108.50	109.00	106.00	106.50	106.50	1,281,433
2023-10-13	110.00	111.50	109.00	109.00	109.00	1,119,153
2023-10-12	112.00	112.00	109.50	111.00	111.00	1,795,746
2023-10-11	115.00	115.50	112.00	112.00	112.00	1,196,695
2023-10-06	114.50	115.00	111.00	114.50	114.50	2,345,452
2023-10-05	115.00	117.00	114.00	114.00	114.00	1,919,300
2023-10-04	116.00	117.00	113.50	114.00	114.00	2,825,781
2023-10-03	116.00	119.00	115.00	117.00	117.00	3,026,416
2023-10-02	116.00	118.00	114.50	116.00	116.00	2,185,386
2023-09-28	113.50	116.00	113.50	115.50	115.50	2,165,289
2023-09-27	114.50	116.00	113.00	113.50	113.50	4,432,965
2023-09-26	112.00	116.50	111.00	113.00	113.00	7,197,801
2023-09-25	110.50	112.00	109.50	111.00	111.00	12,325,996
2023-09-22	108.00	111.00	107.50	110.00	110.00	1,731,884
2023-09-21	111.00	111.00	107.00	109.50	109.50	3,121,156
2023-09-20	112.00	113.00	110.00	111.00	111.00	2,122,920
2023-09-19	113.00	115.00	112.00	112.00	112.00	1,669,855
2023-09-18	114.00	115.00	112.00	113.00	113.00	2,319,299
2023-09-15	118.50	118.50	114.50	114.50	114.50	9,853,117
2023-09-14	116.00	119.00	115.50	118.00	118.00	1,721,372
2023-09-13	116.00	117.00	114.50	116.00	116.00	1,538,143
2023-09-12	117.50	120.00	116.00	117.00	117.00	2,394,528
2023-09-11	119.00	119.50	115.00	116.50	116.50	3,041,730
2023-09-08	118.00	120.00	117.50	119.50	119.50	2,499,079
2023-09-07	120.50	120.50	117.50	119.50	119.50	2,903,980
2023-09-06	123.50	124.50	120.00	120.50	120.50	1,870,580
2023-09-05	121.50	124.50	121.50	124.00	124.00	1,156,101
2023-09-04	123.50	123.50	120.00	122.50	122.50	2,927,156
2023-09-01	129.00	131.00	124.00	124.00	124.00	2,972,272
2023-08-31	127.50	129.00	126.00	129.00	129.00	2,099,543
2023-08-30	130.50	130.50	127.00	127.50	127.50	1,271,606
2023-08-29	129.00	129.50	127.00	129.00	129.00	1,344,059
2023-08-28	130.00	131.00	126.50	128.50	128.50	2,235,195
2023-08-25	134.00	135.00	128.00	129.00	129.00	3,753,230
2023-08-24	133.00	134.50	131.50	132.50	132.50	2,491,525
2023-08-23	132.00	135.00	130.00	131.50	131.50	3,516,496
2023-08-22	132.00	135.00	130.00	132.50	132.50	5,936,428
2023-08-21	128.00	136.00	128.00	131.50	131.50	9,826,648
2023-08-18	128.00	131.00	125.00	126.50	126.50	4,558,552
2023-08-17	125.00	128.50	124.50	127.50	127.50	2,449,955
2023-08-16	125.00	127.00	122.50	126.50	126.50	2,458,786
2023-08-15	125.50	128.00	125.00	126.00	126.00	2,831,849
2023-08-14	124.50	127.00	123.50	124.50	124.50	2,648,401
2023-08-11	126.00	128.00	124.50	125.50	125.50	3,249,593
2023-08-10	129.50	131.00	124.00	125.00	125.00	4,879,172

← NewerPage 13 of 21 · 1,222 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.