Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.100	55.500	54.900	55.400	54.718	95,898
2022-11-03	55.700	55.700	55.000	55.300	54.619	95,043
2022-11-02	56.300	56.300	55.300	55.500	54.817	103,528
2022-11-01	55.300	55.900	54.800	55.700	55.015	214,551
2022-10-31	55.200	56.200	54.700	54.700	54.027	275,699
2022-10-28	56.800	56.800	55.100	55.100	54.422	124,286
2022-10-27	55.600	56.400	54.800	56.400	55.706	258,129
2022-10-26	54.500	55.400	54.400	55.200	54.521	220,093
2022-10-25	55.000	55.400	53.800	54.900	54.224	287,618
2022-10-24	55.200	55.200	53.900	54.600	53.928	285,352
2022-10-21	53.100	54.500	52.800	53.800	53.138	328,349
2022-10-20	55.600	55.600	53.100	53.100	52.447	627,035
2022-10-19	53.400	54.300	53.400	54.000	53.335	310,000
2022-10-18	52.600	54.000	52.400	53.900	53.237	199,208
2022-10-17	52.900	52.900	51.600	52.200	51.558	263,114
2022-10-14	53.600	54.200	53.000	53.200	52.545	353,011
2022-10-13	54.100	54.100	52.600	52.700	52.051	299,254
2022-10-12	54.100	54.400	53.300	54.100	53.434	329,348
2022-10-11	55.200	55.200	52.600	54.400	53.731	697,975
2022-10-07	56.500	57.300	55.800	56.200	55.508	375,090
2022-10-06	56.900	57.200	56.600	56.600	55.903	108,500
2022-10-05	57.400	58.500	56.400	56.900	56.200	589,002
2022-10-04	57.500	57.800	57.000	57.000	56.299	168,101
2022-10-03	57.200	58.000	56.800	57.000	56.299	299,165
2022-09-30	57.300	58.600	57.300	58.100	57.385	150,408
2022-09-29	58.000	59.000	57.600	57.900	57.187	331,631
2022-09-28	58.600	59.000	56.800	58.000	57.286	742,358
2022-09-27	58.600	58.800	57.000	58.300	57.583	750,021
2022-09-26	59.500	59.800	58.000	58.600	57.879	553,120
2022-09-23	61.200	61.300	59.200	60.600	59.854	752,666
2022-09-22	60.700	61.500	59.600	60.500	59.755	519,787
2022-09-21	62.100	62.400	60.800	60.800	60.052	407,520
2022-09-20	62.100	63.200	61.300	62.200	61.435	557,001
2022-09-19	62.800	63.000	61.400	61.800	61.039	364,268
2022-09-16	62.500	62.700	61.600	61.600	60.842	304,145
2022-09-15	62.100	63.000	62.000	63.000	62.225	247,967
2022-09-14	62.300	62.700	61.700	62.000	61.237	233,025
2022-09-13	63.100	63.300	62.400	62.400	61.632	146,073
2022-09-12	62.700	63.200	62.600	63.100	62.323	152,126
2022-09-08	61.900	62.900	61.900	62.100	61.336	139,200
2022-09-07	62.300	62.600	61.500	61.900	61.138	285,000
2022-09-06	62.000	62.800	60.600	62.300	61.533	340,032
2022-09-05	62.100	62.400	61.900	61.900	61.138	146,101
2022-09-02	62.500	62.600	62.000	62.000	61.237	144,515
2022-09-01	62.800	63.400	62.100	62.100	61.336	283,040
2022-08-31	62.900	63.700	62.900	63.600	62.817	266,200
2022-08-30	61.900	63.100	61.900	62.800	62.027	206,190
2022-08-29	62.100	62.300	61.700	61.800	61.039	185,470
2022-08-26	62.900	63.500	62.900	63.200	62.422	177,666
2022-08-25	62.500	63.000	62.500	62.900	62.126	224,795
2022-08-24	62.000	62.800	61.800	62.400	61.632	252,200
2022-08-23	61.800	62.500	61.500	61.900	61.138	227,795
2022-08-22	61.900	62.400	61.800	62.000	61.237	118,000
2022-08-19	62.800	62.800	62.100	62.400	61.632	275,042
2022-08-18	62.500	63.200	62.000	63.200	62.422	375,370
2022-08-17	62.900	63.000	61.900	61.900	61.138	365,239
2022-08-16	62.100	62.700	61.300	62.500	61.731	238,139
2022-08-15	63.200	63.200	62.100	62.700	61.928	258,375
2022-08-12	63.000	63.100	62.500	62.600	61.830	250,332
2022-08-11	63.000	63.100	62.100	62.900	62.126	426,435

← NewerPage 17 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.