Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	81.100	84.500	73.800	82.300	82.300	877,000
2024-08-05	86.600	86.700	80.700	80.800	80.800	1,139,000
2024-08-02	92.000	92.000	89.600	89.600	89.600	172,000
2024-08-01	91.900	93.800	91.900	93.600	93.600	144,000
2024-07-31	90.800	91.900	89.200	91.000	91.000	138,000
2024-07-30	88.200	90.800	87.900	90.800	90.800	368,000
2024-07-29	95.400	95.400	89.000	89.100	89.100	593,000
2024-07-26	93.600	95.000	91.600	93.300	93.300	163,000
2024-07-25	96.000	96.000	96.000	96.000	96.000	0
2024-07-24	96.000	96.000	96.000	96.000	96.000	0
2024-07-23	95.000	97.500	94.600	96.000	96.000	197,000
2024-07-22	94.400	95.600	92.100	93.600	93.600	679,000
2024-07-19	101.00	101.00	97.500	97.800	95.000	576,000
2024-07-18	102.00	102.50	100.00	101.00	98.108	357,000
2024-07-17	105.00	105.50	103.00	103.00	100.05	232,000
2024-07-16	104.00	105.50	103.50	104.50	101.51	205,000
2024-07-15	106.00	106.00	103.50	103.50	100.54	305,000
2024-07-12	106.50	107.00	105.50	105.50	105.50	261,000
2024-07-11	111.00	111.50	107.50	107.50	107.50	449,000
2024-07-10	109.50	110.00	108.50	109.50	109.50	279,000
2024-07-09	112.00	113.00	108.00	109.50	109.50	511,000
2024-07-08	117.00	117.00	110.00	112.00	112.00	623,000
2024-07-05	118.00	118.00	115.00	116.00	116.00	729,000
2024-07-04	114.50	116.50	113.50	116.00	116.00	998,000
2024-07-03	115.00	115.50	112.00	113.50	113.50	919,000
2024-07-02	113.50	114.00	111.50	112.00	112.00	490,000
2024-07-01	111.50	115.00	111.50	113.50	113.50	1,037,000
2024-06-28	109.00	111.00	108.00	109.50	109.50	292,000
2024-06-27	111.50	112.00	108.00	108.00	108.00	504,000
2024-06-26	112.50	114.00	111.00	112.00	112.00	422,000
2024-06-25	112.00	112.00	108.00	110.50	110.50	584,000
2024-06-24	115.00	117.00	112.00	112.00	112.00	702,000
2024-06-21	114.00	118.00	113.00	114.50	114.50	1,734,000
2024-06-20	111.00	116.00	109.00	114.00	114.00	1,419,000
2024-06-19	104.50	113.50	104.50	111.00	111.00	2,384,000
2024-06-18	107.00	107.50	104.00	104.50	104.50	424,000
2024-06-17	105.00	109.00	105.00	106.00	106.00	846,000
2024-06-14	104.00	105.50	103.50	104.50	104.50	425,000
2024-06-13	103.50	104.00	102.00	103.00	103.00	409,000
2024-06-12	103.50	103.50	102.00	103.50	103.50	194,000
2024-06-11	105.00	105.00	102.00	103.50	103.50	245,000
2024-06-07	101.00	105.00	101.00	104.00	104.00	388,000
2024-06-06	106.00	106.00	101.00	101.50	101.50	367,000
2024-06-05	102.50	105.50	102.00	104.00	104.00	368,000
2024-06-04	104.50	104.50	101.50	102.00	102.00	263,000
2024-06-03	100.00	104.50	99.600	104.00	104.00	565,000
2024-05-31	105.00	105.00	99.900	100.00	100.00	660,000
2024-05-30	105.50	109.00	103.00	103.50	103.50	1,750,000
2024-05-29	102.00	103.00	100.50	102.50	102.50	296,000
2024-05-28	102.50	103.50	102.00	102.50	102.50	289,000
2024-05-27	103.50	104.00	102.00	102.50	102.50	292,000
2024-05-24	101.50	103.50	99.500	102.50	102.50	368,000
2024-05-23	111.00	111.00	101.00	101.50	101.50	1,598,000
2024-05-22	113.00	114.00	111.00	111.00	111.00	435,000
2024-05-21	109.50	113.50	109.50	113.00	113.00	667,000
2024-05-20	109.50	111.00	109.00	109.00	109.00	266,000
2024-05-17	109.00	110.50	109.00	109.00	109.00	231,000
2024-05-16	109.50	111.00	107.00	109.00	109.00	583,000
2024-05-15	111.00	114.50	108.50	108.50	108.50	935,000
2024-05-14	106.50	113.50	106.50	110.00	110.00	1,676,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	4.8000 TWD
2025-07-07	3.3364 TWD
2024-07-22	2.7476 TWD
2023-07-24	3.1401 TWD
2022-07-25	3.4345 TWD
2021-08-30	2.1588 TWD
2020-07-30	1.6682 TWD
2019-07-25	1.5701 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.