Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 200.50 | 206.50 | 199.00 | 206.00 | 206.00 | 1,117,452 |
| 2024-10-30 | 204.50 | 205.00 | 201.00 | 204.50 | 204.50 | 795,267 |
| 2024-10-29 | 207.00 | 207.00 | 200.00 | 202.00 | 202.00 | 1,179,619 |
| 2024-10-28 | 209.50 | 209.50 | 205.00 | 207.00 | 207.00 | 1,004,448 |
| 2024-10-25 | 210.00 | 210.50 | 207.50 | 207.50 | 207.50 | 1,040,522 |
| 2024-10-24 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | 2,187,486 |
| 2024-10-23 | 213.00 | 218.50 | 212.50 | 214.00 | 214.00 | 2,640,198 |
| 2024-10-22 | 218.00 | 218.00 | 211.00 | 211.50 | 211.50 | 2,517,251 |
| 2024-10-21 | 215.50 | 219.00 | 215.50 | 217.00 | 217.00 | 1,344,769 |
| 2024-10-18 | 217.50 | 220.00 | 214.00 | 215.50 | 215.50 | 1,527,971 |
| 2024-10-17 | 213.50 | 217.50 | 212.50 | 216.50 | 216.50 | 1,343,334 |
| 2024-10-16 | 215.50 | 219.00 | 210.50 | 213.00 | 213.00 | 3,025,034 |
| 2024-10-15 | 219.00 | 221.50 | 213.00 | 214.00 | 214.00 | 4,124,029 |
| 2024-10-14 | 210.00 | 224.50 | 209.50 | 222.50 | 222.50 | 4,411,632 |
| 2024-10-11 | 214.00 | 214.50 | 207.00 | 207.00 | 207.00 | 1,974,404 |
| 2024-10-09 | 216.00 | 218.00 | 212.50 | 212.50 | 212.50 | 1,511,275 |
| 2024-10-08 | 217.00 | 219.50 | 212.50 | 214.50 | 214.50 | 1,844,357 |
| 2024-10-07 | 221.00 | 224.50 | 218.50 | 222.00 | 222.00 | 2,282,259 |
| 2024-10-04 | 222.50 | 223.50 | 214.50 | 217.50 | 217.50 | 2,205,921 |
| 2024-10-01 | 223.00 | 224.50 | 219.00 | 224.50 | 224.50 | 1,562,611 |
| 2024-09-30 | 230.50 | 232.00 | 220.50 | 221.00 | 221.00 | 2,453,085 |
| 2024-09-27 | 230.00 | 232.00 | 226.00 | 227.50 | 227.50 | 1,831,361 |
| 2024-09-26 | 232.50 | 237.00 | 226.50 | 227.00 | 227.00 | 4,946,008 |
| 2024-09-25 | 231.00 | 232.00 | 226.50 | 229.00 | 229.00 | 2,412,428 |
| 2024-09-24 | 229.00 | 233.50 | 226.00 | 229.00 | 229.00 | 4,489,968 |
| 2024-09-23 | 221.50 | 233.50 | 220.00 | 229.00 | 229.00 | 7,016,228 |
| 2024-09-20 | 225.00 | 225.00 | 215.50 | 220.50 | 220.50 | 6,269,375 |
| 2024-09-19 | 216.50 | 221.00 | 216.00 | 220.50 | 220.50 | 2,469,366 |
| 2024-09-18 | 212.00 | 222.50 | 212.00 | 216.00 | 216.00 | 5,032,167 |
| 2024-09-16 | 210.00 | 213.50 | 209.50 | 213.00 | 213.00 | 1,663,947 |
| 2024-09-13 | 209.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,514,898 |
| 2024-09-12 | 203.00 | 209.50 | 203.00 | 209.00 | 209.00 | 2,501,416 |
| 2024-09-11 | 199.50 | 204.00 | 198.00 | 203.00 | 203.00 | 2,458,435 |
| 2024-09-10 | 207.50 | 208.00 | 196.00 | 199.00 | 199.00 | 3,285,844 |
| 2024-09-09 | 196.50 | 207.00 | 196.00 | 207.00 | 207.00 | 3,324,913 |
| 2024-09-06 | 209.00 | 210.00 | 202.50 | 202.50 | 202.50 | 4,493,293 |
| 2024-09-05 | 210.50 | 218.00 | 208.00 | 209.00 | 209.00 | 4,521,049 |
| 2024-09-04 | 207.00 | 213.50 | 201.50 | 207.00 | 207.00 | 3,737,756 |
| 2024-09-03 | 227.50 | 231.00 | 219.50 | 219.50 | 219.50 | 4,536,099 |
| 2024-09-02 | 222.00 | 233.00 | 222.00 | 227.50 | 227.50 | 6,573,520 |
| 2024-08-30 | 225.00 | 226.00 | 219.50 | 220.50 | 220.50 | 1,780,690 |
| 2024-08-29 | 225.00 | 225.50 | 222.00 | 222.00 | 222.00 | 1,623,029 |
| 2024-08-28 | 224.50 | 225.50 | 221.00 | 224.50 | 224.50 | 1,833,731 |
| 2024-08-27 | 224.50 | 226.50 | 221.00 | 225.00 | 225.00 | 2,532,124 |
| 2024-08-26 | 226.00 | 229.00 | 222.50 | 222.50 | 222.50 | 3,364,738 |
| 2024-08-23 | 222.00 | 224.50 | 218.00 | 224.50 | 224.50 | 3,421,469 |
| 2024-08-22 | 228.50 | 237.50 | 220.00 | 222.50 | 222.50 | 10,217,859 |
| 2024-08-21 | 223.00 | 235.50 | 221.50 | 226.50 | 226.50 | 7,483,697 |
| 2024-08-20 | 225.00 | 228.00 | 222.00 | 222.50 | 222.50 | 4,233,802 |
| 2024-08-19 | 223.00 | 224.00 | 220.50 | 222.00 | 222.00 | 2,008,418 |
| 2024-08-16 | 223.00 | 225.50 | 221.00 | 222.50 | 222.50 | 4,470,190 |
| 2024-08-15 | 224.00 | 227.00 | 218.00 | 218.00 | 218.00 | 4,539,166 |
| 2024-08-14 | 229.00 | 229.50 | 219.00 | 223.00 | 223.00 | 7,027,316 |
| 2024-08-13 | 218.00 | 226.00 | 212.00 | 225.00 | 225.00 | 9,060,599 |
| 2024-08-12 | 220.50 | 230.00 | 219.50 | 227.50 | 227.50 | 9,791,521 |
| 2024-08-09 | 209.00 | 223.50 | 209.00 | 217.50 | 217.50 | 10,036,875 |
| 2024-08-08 | 210.00 | 215.50 | 203.00 | 203.50 | 203.50 | 7,532,301 |
| 2024-08-07 | 208.50 | 219.00 | 205.50 | 218.00 | 218.00 | 7,705,639 |
| 2024-08-06 | 208.50 | 215.50 | 193.00 | 209.00 | 209.00 | 10,835,118 |
| 2024-08-05 | 213.00 | 214.00 | 207.00 | 207.00 | 207.00 | 5,239,523 |
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.