Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	56.000	56.300	55.500	56.000	53.504	104,208
2022-11-10	54.500	55.300	54.400	55.300	52.835	106,368
2022-11-09	55.000	55.300	54.600	55.300	52.835	111,435
2022-11-08	54.500	55.200	54.500	54.800	52.358	96,114
2022-11-07	53.800	54.700	53.500	54.500	52.071	105,000
2022-11-04	52.700	53.400	52.700	53.400	51.020	50,417
2022-11-03	51.500	52.700	51.500	52.500	50.160	55,610
2022-11-02	51.200	51.900	51.100	51.900	49.587	31,014
2022-11-01	50.600	51.100	50.600	51.100	48.823	19,044
2022-10-31	50.000	50.700	50.000	50.600	48.345	19,025
2022-10-28	49.850	49.900	49.650	49.900	47.676	24,074
2022-10-27	49.000	49.950	49.000	49.850	47.628	51,114
2022-10-26	49.500	49.550	49.000	49.500	47.294	31,014
2022-10-25	50.200	50.200	49.600	49.750	47.533	42,553
2022-10-24	50.800	51.000	50.200	50.200	47.963	17,165
2022-10-21	50.100	50.200	50.100	50.100	47.867	16,044
2022-10-20	49.850	50.100	49.750	50.000	47.772	64,165
2022-10-19	50.100	50.700	50.100	50.500	48.249	44,014
2022-10-18	50.500	50.500	49.900	50.400	48.154	57,043
2022-10-17	49.950	50.400	49.700	50.400	48.154	30,102
2022-10-14	51.100	51.600	50.900	51.200	48.918	89,407
2022-10-13	52.200	52.200	50.100	50.200	47.963	195,349
2022-10-12	53.700	53.700	51.300	52.700	50.351	171,771
2022-10-11	54.600	55.000	54.000	54.100	51.689	75,555
2022-10-07	55.500	56.100	55.300	56.000	53.504	17,120
2022-10-06	55.500	55.800	55.500	55.700	53.218	14,012
2022-10-05	55.900	56.200	55.300	55.500	53.027	90,074
2022-10-04	54.900	55.300	54.400	55.300	52.835	74,012
2022-10-03	53.200	54.700	53.200	54.200	51.784	40,012
2022-09-30	53.200	54.000	52.700	54.000	51.593	109,065
2022-09-29	53.700	53.900	53.500	53.700	51.307	72,012
2022-09-28	55.100	55.300	53.300	53.300	50.925	206,476
2022-09-27	55.300	55.300	54.100	55.300	52.835	165,314
2022-09-26	56.500	56.500	55.100	55.200	52.740	157,438
2022-09-23	57.400	58.200	56.800	57.200	54.651	161,033
2022-09-22	56.700	57.400	56.500	57.400	54.842	64,214
2022-09-21	57.300	57.400	57.000	57.100	54.555	55,012
2022-09-20	57.200	57.500	57.000	57.500	54.937	46,062
2022-09-19	57.700	57.700	56.800	56.900	54.364	93,702
2022-09-16	57.700	57.700	57.100	57.200	54.651	75,606
2022-09-15	58.000	58.000	57.700	57.700	55.128	57,302
2022-09-14	56.400	57.700	56.300	57.600	55.033	38,763
2022-09-13	58.200	58.800	58.100	58.200	55.606	69,643
2022-09-12	59.300	59.300	57.200	57.900	55.320	206,640
2022-09-08	55.400	55.600	54.700	55.500	53.027	29,343
2022-09-07	54.300	54.600	53.700	54.500	52.071	92,035
2022-09-06	56.100	56.100	54.100	54.500	52.071	139,015
2022-09-05	57.800	57.800	55.800	55.800	53.313	153,226
2022-09-02	58.500	58.500	57.200	57.800	55.224	64,139
2022-09-01	58.000	58.100	57.500	58.000	55.415	82,121
2022-08-31	58.500	58.700	58.100	58.500	55.893	39,012
2022-08-30	58.900	59.100	58.000	58.000	55.415	147,041
2022-08-29	59.200	59.200	58.300	58.600	55.988	100,049
2022-08-26	59.000	60.100	58.800	60.000	57.326	227,212
2022-08-25	58.900	59.000	58.400	58.800	56.179	113,100
2022-08-24	58.500	58.600	58.200	58.300	55.702	49,117
2022-08-23	58.500	58.900	57.900	58.500	55.893	30,201
2022-08-22	58.600	59.600	58.500	58.600	55.988	86,202
2022-08-19	58.400	58.900	58.400	58.600	55.988	54,261
2022-08-18	58.100	58.200	57.500	58.100	55.511	34,064

← NewerPage 17 of 21 · 1,227 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.