Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	114.00	119.00	112.50	117.00	115.56	28,375,393
2023-05-11	115.50	115.50	110.00	111.00	109.63	10,594,867
2023-05-10	119.00	119.50	112.50	116.00	114.57	15,128,925
2023-05-09	121.00	122.50	115.50	120.00	118.52	21,783,985
2023-05-08	116.00	123.00	116.00	121.00	119.51	28,377,295
2023-05-05	113.50	116.00	110.50	113.00	111.61	13,956,543
2023-05-04	115.00	115.00	110.50	114.00	112.60	17,853,774
2023-05-03	109.50	116.00	107.00	113.50	112.10	48,513,577
2023-05-02	102.50	110.50	101.00	110.50	109.14	19,384,071
2023-04-28	98.500	101.00	97.300	100.50	99.263	12,239,876
2023-04-27	96.400	99.600	95.200	97.100	95.905	12,849,256
2023-04-26	93.200	102.00	91.200	98.000	96.794	23,126,597
2023-04-25	104.00	104.50	92.200	94.000	92.843	33,368,605
2023-04-24	91.900	101.50	91.600	101.50	100.25	24,772,269
2023-04-21	95.000	96.200	91.500	92.400	91.263	5,724,187
2023-04-20	98.600	99.900	95.100	95.100	93.930	6,540,195
2023-04-19	98.800	100.50	97.200	97.800	96.596	8,887,753
2023-04-18	98.000	101.00	96.600	96.700	95.510	12,722,706
2023-04-17	95.900	99.900	94.700	97.000	95.806	15,854,257
2023-04-14	93.100	94.800	90.900	93.100	91.954	12,980,687
2023-04-13	98.200	98.700	91.200	92.000	90.868	33,994,467
2023-04-12	91.800	96.000	91.200	96.000	94.819	22,637,108
2023-04-11	84.500	89.700	84.500	87.300	86.226	20,462,751
2023-04-10	82.400	86.900	82.400	85.100	84.053	9,823,033
2023-04-07	80.100	83.300	80.100	81.900	80.892	3,540,044
2023-04-06	80.000	80.900	79.600	80.100	79.114	1,284,355
2023-03-31	81.100	81.200	79.900	80.000	79.015	948,984
2023-03-30	81.300	81.900	80.500	81.000	80.003	971,600
2023-03-29	80.800	81.500	80.200	81.000	80.003	1,440,516
2023-03-28	83.500	83.900	80.500	80.800	79.806	2,448,884
2023-03-27	82.500	83.600	82.400	83.400	82.374	1,960,717
2023-03-24	82.800	83.300	81.800	82.800	81.781	2,099,280
2023-03-23	81.800	82.900	81.200	82.700	81.682	1,773,509
2023-03-22	83.600	84.000	82.000	82.000	80.991	2,495,296
2023-03-21	82.500	84.500	82.000	83.000	81.979	6,508,840
2023-03-20	80.200	81.800	79.700	81.500	80.497	1,754,273
2023-03-17	80.800	81.000	79.200	80.200	79.213	1,496,594
2023-03-16	81.900	82.400	78.400	79.800	78.818	3,573,363
2023-03-15	82.000	83.500	81.800	81.900	80.892	3,782,597
2023-03-14	80.400	81.900	80.000	80.400	79.411	2,221,823
2023-03-13	80.200	81.100	79.200	80.800	79.806	2,088,805
2023-03-10	82.000	82.500	79.500	81.200	80.201	4,865,304
2023-03-09	85.300	86.000	82.400	83.900	82.867	5,745,048
2023-03-08	84.500	87.000	84.100	84.900	83.855	9,718,024
2023-03-07	85.000	87.500	83.000	85.100	84.053	15,882,118
2023-03-06	81.100	82.300	80.700	82.300	81.287	3,297,347
2023-03-03	80.500	82.300	80.100	80.300	79.312	3,556,833
2023-03-02	81.000	83.400	80.000	80.200	79.213	5,398,166
2023-03-01	80.000	80.600	79.200	79.900	78.917	2,922,822
2023-02-24	82.900	83.400	80.300	80.600	79.608	3,534,250
2023-02-23	82.000	85.600	81.800	82.500	81.485	6,820,129
2023-02-22	83.500	84.300	82.000	82.300	81.287	7,510,629
2023-02-21	85.100	88.300	84.600	85.500	84.448	16,300,398
2023-02-20	86.800	87.400	84.300	85.100	84.053	23,722,162
2023-02-17	76.300	84.700	76.100	84.700	83.658	19,272,208
2023-02-16	77.800	80.700	75.500	77.000	76.052	20,266,656
2023-02-15	68.200	74.400	68.200	74.400	73.484	7,252,038
2023-02-14	67.800	68.500	67.100	67.700	66.867	1,786,984
2023-02-13	66.000	67.800	65.500	67.800	66.966	2,178,058
2023-02-10	65.900	65.900	64.600	65.200	64.398	519,400

← NewerPage 15 of 21 · 1,216 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.