Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 107.50 | 111.50 | 106.00 | 106.00 | 106.00 | 936,000 |
| 2024-05-10 | 107.00 | 107.50 | 104.00 | 105.50 | 105.50 | 312,000 |
| 2024-05-09 | 113.50 | 113.50 | 105.00 | 105.50 | 105.50 | 660,000 |
| 2024-05-08 | 107.50 | 110.00 | 106.50 | 109.00 | 109.00 | 491,000 |
| 2024-05-07 | 106.00 | 108.00 | 104.50 | 107.00 | 107.00 | 340,000 |
| 2024-05-06 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 497,000 |
| 2024-05-03 | 106.50 | 107.00 | 103.00 | 103.00 | 103.00 | 269,000 |
| 2024-05-02 | 107.50 | 108.00 | 105.00 | 105.50 | 105.50 | 256,000 |
| 2024-04-30 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | 239,000 |
| 2024-04-29 | 106.50 | 109.00 | 106.00 | 108.50 | 108.50 | 381,000 |
| 2024-04-26 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 321,000 |
| 2024-04-25 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 296,000 |
| 2024-04-24 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | 387,000 |
| 2024-04-23 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | 400,000 |
| 2024-04-22 | 108.50 | 110.50 | 103.00 | 104.00 | 104.00 | 736,000 |
| 2024-04-19 | 112.00 | 112.00 | 105.00 | 108.00 | 108.00 | 1,119,000 |
| 2024-04-18 | 116.00 | 116.00 | 113.00 | 115.50 | 115.50 | 719,000 |
| 2024-04-17 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 1,135,000 |
| 2024-04-16 | 115.00 | 116.50 | 109.50 | 110.00 | 110.00 | 1,185,000 |
| 2024-04-15 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,012,000 |
| 2024-04-12 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 717,000 |
| 2024-04-11 | 122.50 | 123.00 | 115.00 | 117.00 | 117.00 | 2,262,000 |
| 2024-04-10 | 124.50 | 126.00 | 122.00 | 124.50 | 124.50 | 1,058,000 |
| 2024-04-09 | 126.00 | 130.50 | 121.00 | 124.50 | 124.50 | 3,241,000 |
| 2024-04-08 | 123.50 | 125.50 | 120.50 | 124.00 | 124.00 | 1,599,000 |
| 2024-04-03 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,781,000 |
| 2024-04-02 | 125.50 | 132.00 | 123.00 | 127.00 | 127.00 | 5,246,000 |
| 2024-04-01 | 127.00 | 129.00 | 121.00 | 123.50 | 123.50 | 3,849,000 |
| 2024-03-29 | 122.00 | 128.50 | 116.00 | 127.00 | 127.00 | 5,699,000 |
| 2024-03-28 | 111.50 | 121.00 | 111.00 | 121.00 | 121.00 | 2,673,000 |
| 2024-03-27 | 109.00 | 111.50 | 108.50 | 110.00 | 110.00 | 425,000 |
| 2024-03-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 727,346 |
| 2024-03-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 878,030 |
| 2024-03-22 | 109.00 | 109.50 | 106.50 | 107.00 | 107.00 | 382,000 |
| 2024-03-21 | 109.50 | 110.00 | 107.50 | 109.50 | 109.50 | 464,000 |
| 2024-03-20 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 681,723 |
| 2024-03-19 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 686,000 |
| 2024-03-18 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 951,785 |
| 2024-03-15 | 103.50 | 105.50 | 101.00 | 101.00 | 101.00 | 705,000 |
| 2024-03-14 | 106.50 | 107.50 | 99.900 | 104.00 | 104.00 | 1,297,000 |
| 2024-03-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,413,593 |
| 2024-03-12 | 112.00 | 116.50 | 111.00 | 113.00 | 113.00 | 1,403,000 |
| 2024-03-11 | 109.00 | 111.50 | 107.50 | 108.50 | 108.50 | 924,000 |
| 2024-03-08 | 117.50 | 118.00 | 104.50 | 105.00 | 105.00 | 2,558,000 |
| 2024-03-07 | 124.00 | 124.00 | 115.00 | 115.50 | 115.50 | 3,126,000 |
| 2024-03-06 | 112.50 | 123.50 | 107.50 | 120.50 | 120.50 | 5,001,000 |
| 2024-03-05 | 119.50 | 120.00 | 112.00 | 113.00 | 113.00 | 2,400,000 |
| 2024-03-04 | 122.00 | 123.50 | 117.00 | 118.50 | 118.50 | 1,823,000 |
| 2024-03-01 | 126.50 | 127.50 | 118.50 | 121.00 | 121.00 | 2,513,000 |
| 2024-02-29 | 122.50 | 127.50 | 120.50 | 126.50 | 126.50 | 1,872,000 |
| 2024-02-27 | 130.50 | 131.00 | 121.00 | 122.50 | 122.50 | 3,021,000 |
| 2024-02-26 | 133.00 | 133.00 | 120.50 | 126.00 | 126.00 | 3,911,000 |
| 2024-02-23 | 125.50 | 129.50 | 120.50 | 129.00 | 129.00 | 4,354,000 |
| 2024-02-22 | 124.50 | 128.00 | 119.50 | 124.50 | 124.50 | 6,594,000 |
| 2024-02-21 | 107.00 | 116.50 | 106.00 | 116.50 | 116.50 | 3,627,000 |
| 2024-02-20 | 104.00 | 111.00 | 98.400 | 106.00 | 106.00 | 3,192,000 |
| 2024-02-19 | 102.00 | 105.00 | 96.300 | 104.00 | 104.00 | 1,380,000 |
| 2024-02-16 | 96.400 | 104.50 | 95.700 | 101.00 | 101.00 | 849,000 |
| 2024-02-15 | 96.200 | 98.100 | 94.400 | 95.700 | 95.700 | 506,000 |
| 2024-02-05 | 98.000 | 100.50 | 94.100 | 95.900 | 95.900 | 1,223,000 |
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.