Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 175.50 | 178.50 | 174.50 | 174.50 | 174.50 | 696,744 |
| 2025-02-04 | 178.50 | 178.50 | 174.50 | 174.50 | 174.50 | 491,106 |
| 2025-02-03 | 185.00 | 185.00 | 174.00 | 177.50 | 177.50 | 1,311,488 |
| 2025-01-22 | 180.00 | 186.50 | 180.00 | 186.50 | 186.50 | 1,088,887 |
| 2025-01-21 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 470,332 |
| 2025-01-20 | 177.50 | 179.00 | 176.50 | 179.00 | 179.00 | 432,386 |
| 2025-01-17 | 178.00 | 178.00 | 174.50 | 176.50 | 176.50 | 467,210 |
| 2025-01-16 | 176.50 | 177.50 | 173.50 | 177.00 | 177.00 | 946,952 |
| 2025-01-15 | 174.50 | 176.00 | 172.50 | 172.50 | 172.50 | 555,605 |
| 2025-01-14 | 176.50 | 180.00 | 174.00 | 174.50 | 174.50 | 1,109,651 |
| 2025-01-13 | 177.50 | 177.50 | 168.50 | 176.50 | 176.50 | 2,106,810 |
| 2025-01-10 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 1,146,756 |
| 2025-01-09 | 190.00 | 190.50 | 180.00 | 180.00 | 180.00 | 1,593,054 |
| 2025-01-08 | 192.00 | 194.00 | 189.50 | 190.00 | 190.00 | 665,952 |
| 2025-01-07 | 195.00 | 195.50 | 191.50 | 191.50 | 191.50 | 629,789 |
| 2025-01-06 | 193.00 | 195.00 | 190.50 | 194.50 | 194.50 | 825,523 |
| 2025-01-03 | 191.00 | 194.50 | 190.00 | 191.50 | 191.50 | 686,792 |
| 2025-01-02 | 192.00 | 195.50 | 189.00 | 189.00 | 189.00 | 1,030,720 |
| 2024-12-31 | 191.50 | 193.00 | 189.50 | 192.00 | 192.00 | 612,394 |
| 2024-12-30 | 190.00 | 197.00 | 190.00 | 193.50 | 193.50 | 903,538 |
| 2024-12-27 | 195.00 | 195.00 | 191.00 | 191.50 | 191.50 | 494,203 |
| 2024-12-26 | 193.50 | 196.00 | 193.50 | 194.00 | 194.00 | 623,534 |
| 2024-12-25 | 192.50 | 195.50 | 192.00 | 194.00 | 194.00 | 536,831 |
| 2024-12-24 | 193.50 | 194.50 | 191.00 | 191.50 | 191.50 | 426,418 |
| 2024-12-23 | 193.00 | 196.50 | 191.50 | 192.50 | 192.50 | 785,422 |
| 2024-12-20 | 190.50 | 193.00 | 189.50 | 190.50 | 190.50 | 1,067,386 |
| 2024-12-19 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 734,700 |
| 2024-12-18 | 188.50 | 195.00 | 187.50 | 194.50 | 194.50 | 835,057 |
| 2024-12-17 | 191.00 | 192.00 | 189.50 | 190.00 | 190.00 | 581,124 |
| 2024-12-16 | 192.00 | 194.00 | 188.00 | 188.50 | 188.50 | 1,153,471 |
| 2024-12-13 | 195.50 | 196.00 | 191.50 | 191.50 | 191.50 | 1,226,020 |
| 2024-12-12 | 198.00 | 201.50 | 196.50 | 196.50 | 196.50 | 602,353 |
| 2024-12-11 | 198.50 | 199.50 | 195.50 | 196.50 | 196.50 | 857,737 |
| 2024-12-10 | 199.00 | 202.50 | 198.00 | 198.50 | 198.50 | 682,671 |
| 2024-12-09 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 458,928 |
| 2024-12-06 | 202.00 | 204.00 | 199.00 | 199.50 | 199.50 | 632,675 |
| 2024-12-05 | 204.50 | 205.50 | 200.50 | 200.50 | 200.50 | 388,827 |
| 2024-12-04 | 205.50 | 206.00 | 201.50 | 203.00 | 203.00 | 705,329 |
| 2024-12-03 | 200.50 | 208.00 | 200.50 | 205.50 | 205.50 | 1,386,231 |
| 2024-12-02 | 199.50 | 203.00 | 197.50 | 199.50 | 199.50 | 557,483 |
| 2024-11-29 | 194.00 | 198.50 | 192.50 | 198.50 | 198.50 | 878,547 |
| 2024-11-28 | 198.50 | 199.50 | 190.50 | 197.00 | 197.00 | 1,746,660 |
| 2024-11-27 | 202.00 | 203.00 | 198.50 | 198.50 | 198.50 | 763,620 |
| 2024-11-26 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | 526,220 |
| 2024-11-25 | 204.50 | 208.00 | 204.50 | 207.00 | 207.00 | 1,181,821 |
| 2024-11-22 | 200.50 | 203.00 | 200.00 | 202.00 | 202.00 | 621,945 |
| 2024-11-21 | 200.00 | 201.50 | 198.50 | 198.50 | 198.50 | 561,632 |
| 2024-11-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,534,952 |
| 2024-11-19 | 200.50 | 206.00 | 200.50 | 205.50 | 205.50 | 1,066,324 |
| 2024-11-18 | 203.00 | 204.50 | 197.00 | 199.00 | 199.00 | 1,232,279 |
| 2024-11-15 | 204.00 | 208.00 | 201.50 | 203.00 | 203.00 | 979,538 |
| 2024-11-14 | 205.00 | 209.00 | 203.00 | 204.00 | 204.00 | 980,561 |
| 2024-11-13 | 209.50 | 210.50 | 204.50 | 204.50 | 204.50 | 996,435 |
| 2024-11-12 | 212.00 | 213.50 | 209.00 | 209.00 | 209.00 | 1,204,827 |
| 2024-11-11 | 215.50 | 217.00 | 210.50 | 215.00 | 215.00 | 1,564,502 |
| 2024-11-08 | 213.50 | 218.00 | 212.00 | 215.00 | 215.00 | 1,296,187 |
| 2024-11-07 | 210.00 | 215.00 | 209.50 | 214.50 | 214.50 | 1,925,719 |
| 2024-11-06 | 212.00 | 212.50 | 208.50 | 208.50 | 208.50 | 693,359 |
| 2024-11-05 | 205.00 | 213.50 | 205.00 | 211.50 | 211.50 | 1,622,825 |
| 2024-11-04 | 206.00 | 206.50 | 204.00 | 206.50 | 206.50 | 455,721 |
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.