Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	131.50	135.00	129.50	130.50	130.50	8,075,048
2023-08-08	136.00	136.00	130.50	132.50	132.50	7,734,669
2023-08-07	137.00	138.00	131.50	136.00	136.00	9,277,472
2023-08-04	140.00	142.00	135.50	138.50	138.50	3,507,913
2023-08-02	145.50	146.50	139.00	140.00	140.00	4,647,395
2023-08-01	150.00	151.50	142.00	144.50	144.50	6,294,112
2023-07-31	151.50	155.00	148.00	148.00	148.00	5,573,899
2023-07-28	152.00	152.50	148.00	150.00	150.00	4,672,102
2023-07-27	151.00	157.50	149.00	153.00	153.00	6,182,399
2023-07-26	153.00	153.50	148.00	149.00	149.00	3,100,155
2023-07-25	153.50	156.50	151.50	151.50	151.50	5,957,910
2023-07-24	158.00	158.00	150.00	151.00	151.00	6,439,730
2023-07-21	151.00	159.50	151.00	157.50	157.50	11,264,467
2023-07-20	144.00	155.00	140.00	154.00	154.00	13,931,881
2023-07-19	152.00	152.00	143.00	144.00	144.00	14,977,069
2023-07-18	165.50	169.00	154.50	155.00	155.00	10,747,009
2023-07-17	164.00	174.00	161.00	163.50	163.50	24,721,502
2023-07-14	154.50	163.50	154.00	162.50	160.50	22,089,235
2023-07-13	162.00	162.50	152.00	152.50	150.62	12,392,105
2023-07-12	155.00	164.50	150.50	158.50	156.55	18,699,761
2023-07-11	154.00	159.00	151.00	151.00	149.14	9,469,481
2023-07-10	152.00	159.50	150.50	153.00	151.12	17,270,602
2023-07-07	151.50	154.00	146.00	150.50	148.65	5,379,552
2023-07-06	146.00	153.00	144.50	150.00	148.15	4,819,635
2023-07-05	150.00	151.50	145.50	146.00	144.20	2,401,790
2023-07-04	156.50	156.50	150.00	150.00	148.15	4,549,083
2023-07-03	150.50	154.00	150.00	154.00	152.10	4,825,591
2023-06-30	148.00	149.50	144.00	149.50	147.66	4,099,595
2023-06-29	144.00	147.00	143.50	147.00	145.19	2,657,834
2023-06-28	146.50	147.50	143.00	144.00	142.23	4,834,739
2023-06-27	155.00	158.00	144.50	144.50	142.72	10,313,474
2023-06-26	154.50	155.50	151.50	153.00	151.12	4,770,373
2023-06-21	155.00	156.50	152.00	153.50	151.61	5,718,354
2023-06-20	151.50	156.50	150.00	154.00	152.10	7,574,446
2023-06-19	157.00	159.00	150.50	151.50	149.64	11,444,840
2023-06-16	151.00	162.50	151.00	156.00	154.08	25,488,679
2023-06-15	144.00	151.00	142.00	150.00	148.15	12,396,406
2023-06-14	148.00	150.00	143.00	143.50	141.73	6,450,887
2023-06-13	151.00	151.00	145.50	146.50	144.70	5,366,716
2023-06-12	150.00	150.00	143.00	148.50	146.67	10,214,915
2023-06-09	152.50	153.50	147.00	152.00	150.13	7,633,792
2023-06-08	156.00	158.00	151.00	151.50	149.64	6,983,905
2023-06-07	155.50	159.00	152.50	156.50	154.57	9,744,920
2023-06-06	155.50	156.50	150.00	153.00	151.12	9,081,232
2023-06-05	159.00	163.00	154.50	155.00	153.09	17,002,901
2023-06-02	149.50	162.00	148.50	156.50	154.57	25,319,263
2023-06-01	149.50	152.50	147.50	147.50	145.68	10,275,733
2023-05-31	146.00	149.00	144.00	149.00	147.17	17,205,872
2023-05-30	144.50	146.00	141.50	146.00	144.20	7,889,576
2023-05-29	140.00	148.50	139.50	143.50	141.73	15,484,301
2023-05-26	142.50	143.50	135.50	138.50	136.80	10,966,959
2023-05-25	140.00	145.50	138.50	141.50	139.76	15,671,959
2023-05-24	138.00	143.50	134.00	140.00	138.28	20,728,645
2023-05-23	138.00	139.50	133.00	138.00	136.30	16,318,730
2023-05-22	135.50	142.50	133.50	137.00	135.31	25,552,471
2023-05-19	129.50	137.50	127.50	134.50	132.84	37,583,826
2023-05-18	119.00	129.50	118.00	129.50	127.91	35,513,397
2023-05-17	116.00	118.00	115.00	118.00	116.55	7,886,160
2023-05-16	115.00	117.00	113.00	115.00	113.58	10,596,476
2023-05-15	115.50	119.50	113.50	114.00	112.60	14,599,549

← NewerPage 14 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.