Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	69.500	69.500	67.800	68.200	68.200	240,000
2023-08-11	72.500	72.800	69.400	69.500	69.500	490,000
2023-08-10	73.300	74.000	72.000	73.200	73.200	170,000
2023-08-09	74.000	74.500	72.700	73.800	73.800	226,000
2023-08-08	73.800	74.000	72.000	73.400	73.400	304,000
2023-08-07	73.900	74.800	73.400	73.800	73.800	343,000
2023-08-04	71.500	73.800	70.600	73.400	73.400	708,000
2023-08-03	71.400	71.400	71.400	71.400	71.400	0
2023-08-02	71.600	72.000	69.300	71.400	71.400	353,000
2023-08-01	69.700	71.800	69.700	71.600	71.600	454,000
2023-07-31	70.900	70.900	69.300	70.000	70.000	84,000
2023-07-28	69.500	69.800	68.400	69.800	69.800	128,000
2023-07-27	70.500	70.500	69.000	69.500	69.500	195,000
2023-07-26	71.000	71.000	70.100	70.300	70.300	87,000
2023-07-25	71.000	71.200	70.000	70.500	70.500	176,000
2023-07-24	71.500	71.500	69.100	70.400	70.400	348,000
2023-07-21	72.000	72.800	71.200	71.800	68.600	330,000
2023-07-20	72.800	73.100	72.200	72.400	69.173	235,000
2023-07-19	73.200	73.200	71.300	71.700	68.505	302,306
2023-07-18	73.500	73.500	72.000	73.200	69.938	216,555
2023-07-17	72.000	74.400	72.000	73.500	70.224	550,746
2023-07-14	72.400	72.400	71.100	71.600	68.409	248,729
2023-07-13	72.500	73.200	71.100	72.100	68.887	502,372
2023-07-12	71.400	72.600	71.300	72.100	68.887	672,595
2023-07-11	71.000	71.300	70.000	71.300	68.122	327,643
2023-07-10	68.800	71.900	68.300	70.800	67.645	392,869
2023-07-07	69.200	69.600	66.200	68.800	65.734	104,854
2023-07-06	69.600	70.200	69.500	69.600	66.498	110,027
2023-07-05	68.600	71.100	68.500	69.800	66.689	322,231
2023-07-04	68.900	69.300	68.400	68.500	65.447	84,089
2023-07-03	69.200	69.300	68.800	68.900	65.829	99,423
2023-06-30	68.200	69.100	68.200	68.800	65.734	55,623
2023-06-29	67.800	69.000	67.800	68.600	65.543	72,793
2023-06-28	67.800	68.400	67.700	67.800	64.778	55,228
2023-06-27	67.900	68.600	67.500	67.800	64.778	73,067
2023-06-26	69.000	69.000	67.800	67.900	64.874	115,301
2023-06-21	67.700	69.000	67.700	69.000	65.925	120,005
2023-06-20	68.600	68.600	67.200	67.700	64.683	121,304
2023-06-19	69.500	69.800	68.300	68.300	65.256	193,890
2023-06-16	69.900	69.900	68.900	69.500	66.403	168,926
2023-06-15	70.100	70.700	68.400	68.600	65.543	443,700
2023-06-14	71.500	72.100	69.500	69.800	66.689	517,352
2023-06-13	72.300	73.400	71.300	71.500	68.313	1,459,860
2023-06-12	67.800	70.900	67.600	70.800	67.645	807,956
2023-06-09	66.000	71.500	66.000	69.400	66.307	1,192,317
2023-06-08	64.600	65.700	64.600	65.200	62.294	157,825
2023-06-07	63.900	66.700	63.900	66.200	63.250	370,264
2023-06-06	64.300	64.300	63.700	63.900	61.052	36,579
2023-06-05	63.500	65.000	63.500	64.500	61.625	201,757
2023-06-02	63.500	63.800	63.100	63.300	60.479	55,004
2023-06-01	63.700	63.800	62.800	63.300	60.479	62,015
2023-05-31	64.100	64.100	63.100	63.500	60.670	53,183
2023-05-30	64.400	64.400	63.100	63.500	60.670	61,036
2023-05-29	62.900	64.200	62.300	64.200	61.339	188,315
2023-05-26	63.100	63.300	61.800	62.400	59.619	263,451
2023-05-25	62.800	63.100	62.600	62.600	59.810	66,338
2023-05-24	63.200	63.500	63.100	63.100	60.288	43,156
2023-05-23	64.000	64.000	63.500	63.500	60.670	25,334
2023-05-22	63.800	64.500	63.800	64.000	61.148	131,856
2023-05-19	62.500	63.800	62.500	63.500	60.670	262,403

← NewerPage 14 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.