Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	65.000	66.500	65.000	65.600	64.793	700,519
2023-02-08	65.300	65.600	65.100	65.400	64.595	475,543
2023-02-07	66.300	66.300	64.900	64.900	64.101	883,875
2023-02-06	65.600	67.000	65.500	66.300	65.484	1,248,651
2023-02-03	65.900	66.000	65.000	65.600	64.793	614,105
2023-02-02	65.100	66.600	64.900	65.900	65.089	1,457,865
2023-02-01	65.500	65.800	64.200	64.600	63.805	814,835
2023-01-31	63.600	65.200	63.600	65.100	64.299	988,962
2023-01-30	63.400	64.000	62.800	63.500	62.719	819,102
2023-01-17	61.800	62.900	61.700	62.700	61.928	498,570
2023-01-16	61.700	62.100	61.300	61.800	61.039	296,295
2023-01-13	61.200	61.800	61.200	61.500	60.743	299,010
2023-01-12	62.200	62.400	60.800	61.200	60.447	1,051,734
2023-01-11	62.800	63.200	61.400	61.800	61.039	1,254,500
2023-01-10	63.700	65.300	62.200	62.300	61.533	1,738,661
2023-01-09	68.100	68.100	64.500	64.800	64.003	2,402,950
2023-01-06	67.900	68.500	66.700	67.800	66.966	3,221,271
2023-01-05	64.600	68.900	64.500	68.900	68.052	5,706,468
2023-01-04	61.300	64.400	61.200	62.700	61.928	1,055,214
2023-01-03	60.400	61.500	59.700	61.000	60.249	264,110
2022-12-30	60.300	61.300	59.600	60.500	59.755	453,558
2022-12-29	60.000	60.000	59.500	59.500	58.768	68,659
2022-12-28	61.300	61.300	60.000	60.100	59.360	155,065
2022-12-27	59.400	61.100	59.400	60.700	59.953	333,428
2022-12-26	59.200	59.600	59.100	59.400	58.669	25,833
2022-12-23	59.000	59.600	58.800	59.100	58.373	77,449
2022-12-22	59.600	59.900	59.300	59.700	58.965	39,931
2022-12-21	59.300	60.000	59.000	59.200	58.471	169,301
2022-12-20	60.500	61.000	58.900	59.300	58.570	196,900
2022-12-19	59.200	60.900	59.200	60.700	59.953	163,035
2022-12-16	60.100	60.400	59.600	59.600	58.867	145,050
2022-12-15	60.100	60.700	59.700	60.700	59.953	114,291
2022-12-14	59.800	61.500	59.800	60.100	59.360	266,176
2022-12-13	59.200	60.300	59.000	59.700	58.965	152,344
2022-12-12	59.300	59.400	59.000	59.200	58.471	48,063
2022-12-09	60.000	60.000	59.300	59.300	58.570	77,437
2022-12-08	59.700	60.000	59.500	59.700	58.965	67,151
2022-12-07	60.900	61.400	59.900	60.100	59.360	131,849
2022-12-06	60.300	61.800	60.300	60.900	60.151	329,124
2022-12-05	61.600	61.600	60.300	60.300	59.558	113,933
2022-12-02	59.500	61.800	59.500	60.700	59.953	345,446
2022-12-01	59.500	60.400	59.500	59.500	58.768	139,036
2022-11-30	58.800	59.500	58.400	59.400	58.669	352,000
2022-11-29	58.700	58.900	57.800	58.800	58.076	495,546
2022-11-28	58.300	58.600	57.500	58.500	57.780	739,645
2022-11-25	58.000	59.800	57.900	58.800	58.076	877,083
2022-11-24	57.800	58.000	57.400	57.500	56.792	121,240
2022-11-23	57.000	58.000	56.600	57.800	57.089	260,324
2022-11-22	57.200	57.700	56.600	56.800	56.101	263,758
2022-11-21	56.500	57.200	56.400	57.200	56.496	125,152
2022-11-18	56.800	57.700	56.500	56.500	55.805	141,981
2022-11-17	56.000	57.800	56.000	57.100	56.397	255,339
2022-11-16	56.900	57.400	55.700	55.700	55.015	251,211
2022-11-15	57.400	57.800	56.900	56.900	56.200	217,814
2022-11-14	55.900	57.400	55.800	57.300	56.595	158,244
2022-11-11	56.100	56.500	55.300	56.200	55.508	237,015
2022-11-10	56.400	56.400	55.200	55.200	54.521	108,100
2022-11-09	55.700	56.600	55.600	56.100	55.410	197,628
2022-11-08	55.500	56.400	55.400	55.700	55.015	186,666
2022-11-07	55.200	55.600	55.200	55.300	54.619	88,868

← NewerPage 16 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.