Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 180.00 | 180.50 | 177.00 | 180.00 | 180.00 | 1,013,711 |
| 2025-07-29 | 179.00 | 182.50 | 178.00 | 179.00 | 179.00 | 1,509,228 |
| 2025-07-28 | 182.00 | 183.50 | 178.50 | 180.00 | 180.00 | 1,572,353 |
| 2025-07-25 | 181.50 | 182.50 | 179.00 | 179.00 | 179.00 | 1,040,205 |
| 2025-07-24 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | 1,383,716 |
| 2025-07-23 | 176.00 | 185.00 | 176.00 | 182.00 | 177.50 | 3,835,310 |
| 2025-07-22 | 185.00 | 186.00 | 175.50 | 176.00 | 171.65 | 3,497,765 |
| 2025-07-21 | 184.00 | 185.00 | 183.00 | 185.00 | 180.43 | 814,980 |
| 2025-07-18 | 185.50 | 186.00 | 183.00 | 184.00 | 179.45 | 1,358,161 |
| 2025-07-17 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 1,245,012 |
| 2025-07-16 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 2,408,810 |
| 2025-07-15 | 188.50 | 190.50 | 186.00 | 187.00 | 187.00 | 2,562,528 |
| 2025-07-14 | 189.00 | 194.00 | 187.00 | 187.00 | 187.00 | 12,388,114 |
| 2025-07-11 | 183.00 | 192.00 | 181.50 | 188.50 | 188.50 | 10,858,051 |
| 2025-07-10 | 177.00 | 180.00 | 176.50 | 180.00 | 180.00 | 1,225,623 |
| 2025-07-09 | 176.00 | 178.00 | 173.50 | 178.00 | 178.00 | 1,025,872 |
| 2025-07-08 | 175.00 | 177.50 | 172.50 | 176.00 | 176.00 | 1,484,691 |
| 2025-07-07 | 180.50 | 180.50 | 176.50 | 177.00 | 177.00 | 1,444,805 |
| 2025-07-04 | 185.50 | 185.50 | 180.00 | 180.50 | 180.50 | 1,968,007 |
| 2025-07-03 | 185.00 | 187.50 | 184.00 | 185.50 | 185.50 | 2,159,301 |
| 2025-07-02 | 180.00 | 185.50 | 179.50 | 184.50 | 184.50 | 3,016,684 |
| 2025-07-01 | 180.50 | 183.00 | 180.00 | 180.50 | 180.50 | 1,519,575 |
| 2025-06-30 | 185.00 | 185.00 | 179.50 | 179.50 | 179.50 | 2,161,341 |
| 2025-06-27 | 186.50 | 189.00 | 183.50 | 184.00 | 184.00 | 5,911,568 |
| 2025-06-26 | 184.00 | 186.00 | 183.00 | 183.50 | 183.50 | 1,883,070 |
| 2025-06-25 | 186.50 | 186.50 | 182.50 | 182.50 | 182.50 | 1,727,546 |
| 2025-06-24 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | 4,273,090 |
| 2025-06-23 | 176.50 | 184.00 | 175.00 | 183.00 | 183.00 | 3,163,332 |
| 2025-06-20 | 181.50 | 183.00 | 178.50 | 179.50 | 179.50 | 4,181,737 |
| 2025-06-19 | 187.50 | 189.00 | 181.50 | 183.00 | 183.00 | 4,658,321 |
| 2025-06-18 | 184.00 | 194.00 | 184.00 | 187.00 | 187.00 | 13,941,557 |
| 2025-06-17 | 185.50 | 187.00 | 183.50 | 185.00 | 185.00 | 3,899,098 |
| 2025-06-16 | 181.00 | 184.50 | 179.50 | 184.50 | 184.50 | 3,301,866 |
| 2025-06-13 | 181.50 | 188.00 | 180.50 | 181.50 | 181.50 | 7,323,219 |
| 2025-06-12 | 180.00 | 185.00 | 179.50 | 181.50 | 181.50 | 4,505,920 |
| 2025-06-11 | 180.00 | 184.00 | 178.50 | 181.00 | 181.00 | 6,536,597 |
| 2025-06-10 | 175.50 | 177.50 | 174.00 | 177.00 | 177.00 | 1,830,346 |
| 2025-06-09 | 175.00 | 177.00 | 173.50 | 174.00 | 174.00 | 2,359,982 |
| 2025-06-06 | 174.50 | 176.00 | 173.00 | 173.00 | 173.00 | 1,960,988 |
| 2025-06-05 | 174.50 | 178.00 | 172.50 | 172.50 | 172.50 | 2,826,815 |
| 2025-06-04 | 174.50 | 176.00 | 172.50 | 175.50 | 175.50 | 2,692,577 |
| 2025-06-03 | 173.50 | 177.50 | 171.50 | 172.00 | 172.00 | 3,560,825 |
| 2025-06-02 | 176.50 | 177.50 | 172.00 | 173.00 | 173.00 | 4,130,531 |
| 2025-05-29 | 183.50 | 184.00 | 176.00 | 179.00 | 179.00 | 4,660,855 |
| 2025-05-28 | 186.00 | 186.50 | 179.50 | 182.00 | 182.00 | 5,145,020 |
| 2025-05-27 | 189.50 | 190.50 | 182.00 | 183.00 | 183.00 | 9,379,858 |
| 2025-05-26 | 195.00 | 195.50 | 187.00 | 187.00 | 187.00 | 11,191,973 |
| 2025-05-23 | 190.00 | 198.00 | 187.00 | 194.50 | 194.50 | 19,854,924 |
| 2025-05-22 | 183.50 | 196.50 | 181.50 | 188.50 | 188.50 | 26,343,412 |
| 2025-05-21 | 182.50 | 183.00 | 178.50 | 181.00 | 181.00 | 6,915,666 |
| 2025-05-20 | 194.50 | 197.50 | 184.00 | 184.00 | 184.00 | 22,429,804 |
| 2025-05-19 | 188.00 | 202.00 | 185.00 | 193.50 | 193.50 | 43,186,080 |
| 2025-05-16 | 171.50 | 184.00 | 171.50 | 184.00 | 184.00 | 17,622,035 |
| 2025-05-15 | 168.00 | 170.00 | 165.50 | 167.50 | 167.50 | 1,981,090 |
| 2025-05-14 | 167.00 | 170.00 | 165.50 | 167.50 | 167.50 | 2,252,481 |
| 2025-05-13 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 2,081,443 |
| 2025-05-12 | 166.50 | 171.00 | 165.50 | 165.50 | 165.50 | 3,859,099 |
| 2025-05-09 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 2,923,553 |
| 2025-05-08 | 169.00 | 169.50 | 166.00 | 166.00 | 166.00 | 2,372,297 |
| 2025-05-07 | 170.00 | 171.00 | 166.00 | 166.50 | 166.50 | 3,094,536 |
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.