Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 205.50 | 221.50 | 204.00 | 218.00 | 218.00 | 14,916,175 |
| 2026-01-19 | 199.50 | 210.50 | 195.00 | 207.00 | 207.00 | 14,411,811 |
| 2026-01-16 | 200.00 | 204.50 | 195.00 | 197.00 | 197.00 | 16,325,935 |
| 2026-01-15 | 205.50 | 206.00 | 193.50 | 197.00 | 197.00 | 18,393,694 |
| 2026-01-14 | 182.50 | 198.00 | 182.50 | 198.00 | 198.00 | 8,345,379 |
| 2026-01-13 | 181.00 | 188.00 | 179.00 | 180.00 | 180.00 | 6,128,805 |
| 2026-01-12 | 175.00 | 177.00 | 172.00 | 175.50 | 175.50 | 2,128,214 |
| 2026-01-09 | 173.50 | 174.50 | 170.50 | 174.00 | 174.00 | 1,826,461 |
| 2026-01-08 | 171.50 | 173.50 | 170.00 | 172.00 | 172.00 | 954,843 |
| 2026-01-07 | 170.00 | 172.50 | 169.50 | 171.50 | 171.50 | 870,123 |
| 2026-01-06 | 169.00 | 171.00 | 168.50 | 169.50 | 169.50 | 866,998 |
| 2026-01-05 | 169.00 | 169.50 | 167.50 | 168.00 | 168.00 | 1,072,575 |
| 2026-01-02 | 170.00 | 171.50 | 169.00 | 169.00 | 169.00 | 768,922 |
| 2025-12-31 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | 748,760 |
| 2025-12-30 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 458,682 |
| 2025-12-29 | 174.00 | 174.00 | 172.00 | 173.50 | 173.50 | 659,449 |
| 2025-12-26 | 173.00 | 174.00 | 172.50 | 173.50 | 173.50 | 847,708 |
| 2025-12-24 | 173.50 | 173.50 | 170.50 | 171.50 | 171.50 | 424,392 |
| 2025-12-23 | 174.00 | 174.50 | 171.50 | 172.00 | 172.00 | 495,462 |
| 2025-12-22 | 173.50 | 174.50 | 171.50 | 173.50 | 173.50 | 1,168,571 |
| 2025-12-19 | 169.00 | 172.00 | 166.50 | 172.00 | 172.00 | 1,571,289 |
| 2025-12-18 | 166.50 | 168.00 | 164.50 | 167.50 | 167.50 | 846,499 |
| 2025-12-17 | 167.00 | 169.00 | 166.00 | 166.50 | 166.50 | 691,171 |
| 2025-12-16 | 168.00 | 170.50 | 165.00 | 166.00 | 166.00 | 1,360,788 |
| 2025-12-15 | 173.00 | 180.00 | 169.50 | 169.50 | 169.50 | 5,864,963 |
| 2025-12-12 | 171.50 | 175.00 | 171.50 | 174.00 | 174.00 | 1,665,773 |
| 2025-12-11 | 173.00 | 173.50 | 170.50 | 170.50 | 170.50 | 1,022,044 |
| 2025-12-10 | 170.50 | 173.50 | 170.00 | 171.50 | 171.50 | 1,833,867 |
| 2025-12-09 | 168.50 | 171.50 | 168.00 | 169.50 | 169.50 | 1,160,316 |
| 2025-12-08 | 167.50 | 169.50 | 166.00 | 168.00 | 168.00 | 943,694 |
| 2025-12-05 | 166.00 | 167.50 | 165.50 | 166.00 | 166.00 | 498,658 |
| 2025-12-04 | 166.50 | 168.00 | 165.50 | 166.00 | 166.00 | 631,229 |
| 2025-12-03 | 165.50 | 166.50 | 164.50 | 166.00 | 166.00 | 665,716 |
| 2025-12-02 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | 942,771 |
| 2025-12-01 | 168.00 | 169.50 | 165.00 | 165.00 | 165.00 | 1,122,340 |
| 2025-11-28 | 168.50 | 169.00 | 167.00 | 168.50 | 168.50 | 863,632 |
| 2025-11-27 | 167.00 | 172.00 | 167.00 | 168.50 | 168.50 | 1,547,476 |
| 2025-11-26 | 164.00 | 168.00 | 163.50 | 167.00 | 167.00 | 1,403,905 |
| 2025-11-25 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | 959,868 |
| 2025-11-24 | 165.50 | 167.00 | 161.50 | 162.50 | 162.50 | 1,696,302 |
| 2025-11-21 | 164.50 | 169.50 | 162.00 | 162.00 | 162.00 | 3,936,820 |
| 2025-11-20 | 168.00 | 171.50 | 165.50 | 167.00 | 167.00 | 2,923,729 |
| 2025-11-19 | 164.00 | 167.00 | 160.50 | 162.50 | 162.50 | 2,115,837 |
| 2025-11-18 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 2,844,395 |
| 2025-11-17 | 172.00 | 172.00 | 167.00 | 167.50 | 167.50 | 1,964,192 |
| 2025-11-14 | 174.00 | 174.50 | 170.00 | 170.00 | 170.00 | 3,396,990 |
| 2025-11-13 | 177.00 | 179.00 | 175.50 | 177.00 | 177.00 | 1,622,230 |
| 2025-11-12 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 1,186,039 |
| 2025-11-11 | 178.50 | 179.50 | 176.50 | 176.50 | 176.50 | 1,964,090 |
| 2025-11-10 | 182.00 | 183.00 | 177.00 | 178.00 | 178.00 | 2,437,846 |
| 2025-11-07 | 185.00 | 186.00 | 180.00 | 180.50 | 180.50 | 3,127,476 |
| 2025-11-06 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | 2,254,309 |
| 2025-11-05 | 187.50 | 191.00 | 184.50 | 190.00 | 190.00 | 5,085,799 |
| 2025-11-04 | 204.00 | 207.00 | 191.00 | 193.00 | 193.00 | 12,157,009 |
| 2025-11-03 | 205.00 | 213.00 | 200.00 | 204.00 | 204.00 | 35,576,810 |
| 2025-10-31 | 181.50 | 199.50 | 180.00 | 199.50 | 199.50 | 23,240,406 |
| 2025-10-30 | 177.00 | 184.00 | 176.50 | 181.50 | 181.50 | 6,770,351 |
| 2025-10-29 | 177.50 | 179.00 | 175.00 | 175.00 | 175.00 | 1,264,770 |
| 2025-10-28 | 177.50 | 178.50 | 174.00 | 175.50 | 175.50 | 1,185,572 |
| 2025-10-27 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | 1,118,210 |
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.