Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	58.200	58.300	57.900	58.100	55.511	56,168
2022-08-16	59.100	59.100	58.400	58.500	55.893	73,248
2022-08-15	58.800	59.400	58.400	59.200	56.562	89,739
2022-08-12	58.000	58.800	57.800	58.600	55.988	135,188
2022-08-11	59.400	59.400	57.700	57.900	55.320	100,367
2022-08-10	57.900	58.200	57.400	57.400	54.842	86,170
2022-08-09	56.000	58.300	55.900	58.300	55.702	174,371
2022-08-08	56.400	56.500	55.500	56.300	53.791	30,210
2022-08-05	55.500	56.300	55.200	56.200	53.695	49,021
2022-08-04	54.700	55.000	54.000	55.000	52.549	56,081
2022-08-03	55.500	55.500	54.700	55.200	52.740	45,966
2022-08-02	56.200	56.200	55.100	55.500	53.027	128,020
2022-08-01	55.500	56.800	55.500	56.300	53.791	52,132
2022-07-29	56.200	56.500	55.800	55.900	53.409	108,102
2022-07-28	56.400	56.400	55.300	55.600	53.122	167,497
2022-07-27	54.400	55.800	54.200	55.800	53.313	124,697
2022-07-26	55.600	55.600	54.400	54.400	51.976	134,700
2022-07-25	55.200	55.500	55.100	55.400	52.931	119,018
2022-07-22	58.300	59.100	58.300	59.000	53.027	280,413
2022-07-21	57.800	58.100	57.400	58.100	52.218	157,045
2022-07-20	58.200	58.400	57.600	57.700	51.858	168,822
2022-07-19	56.600	57.500	56.600	57.300	51.499	93,618
2022-07-18	56.900	57.600	56.900	57.100	51.319	198,025
2022-07-15	55.200	56.600	55.000	56.600	50.870	138,179
2022-07-14	54.100	55.200	53.900	55.200	49.611	185,063
2022-07-13	55.500	55.500	54.200	54.400	48.892	111,066
2022-07-12	55.300	55.300	53.700	54.000	48.533	117,572
2022-07-11	56.100	56.100	55.200	55.500	49.881	48,209
2022-07-08	54.600	55.800	54.600	55.300	49.701	203,809
2022-07-07	53.900	54.700	52.600	54.100	48.623	266,407
2022-07-06	54.900	55.000	53.000	53.300	47.904	416,322
2022-07-05	56.600	57.700	54.100	55.000	49.431	426,070
2022-07-04	58.500	59.300	55.800	56.000	50.330	340,482
2022-07-01	61.200	61.200	58.700	58.700	52.757	311,257
2022-06-30	62.800	62.800	60.400	60.500	54.375	245,154
2022-06-29	61.400	62.900	61.400	62.300	55.992	287,025
2022-06-28	62.300	62.300	62.000	62.000	55.723	51,331
2022-06-27	61.800	62.700	61.800	62.600	56.262	95,455
2022-06-24	62.200	62.500	61.300	61.500	55.273	132,940
2022-06-23	63.500	63.500	61.200	61.800	55.543	237,978
2022-06-22	65.800	65.800	63.500	63.500	57.071	213,409
2022-06-21	65.800	65.900	65.400	65.900	59.228	92,774
2022-06-20	67.000	67.000	65.000	65.800	59.138	194,478
2022-06-17	65.600	66.600	64.200	66.600	59.857	188,504
2022-06-16	67.500	68.000	65.900	65.900	59.228	140,045
2022-06-15	66.200	67.400	65.900	67.200	60.396	219,873
2022-06-14	65.700	66.500	64.500	65.600	58.958	76,570
2022-06-13	66.400	66.400	65.600	65.700	59.048	54,648
2022-06-10	67.700	67.900	67.000	67.000	60.217	84,554
2022-06-09	66.000	67.900	65.900	67.700	60.846	275,883
2022-06-08	65.600	65.700	65.400	65.700	59.048	53,210
2022-06-07	65.900	66.000	65.200	65.400	58.779	43,557
2022-06-06	65.300	65.500	65.200	65.300	58.689	33,307
2022-06-02	65.700	66.100	65.400	65.600	58.958	29,153
2022-06-01	65.800	66.100	65.400	65.700	59.048	59,329
2022-05-31	65.600	65.800	65.300	65.600	58.958	20,221
2022-05-30	65.500	66.000	65.500	65.600	58.958	91,403
2022-05-27	65.700	65.700	65.200	65.200	58.599	64,110
2022-05-26	65.200	65.500	65.100	65.200	58.599	44,611
2022-05-25	64.900	65.600	64.900	65.400	58.779	45,618

← NewerPage 18 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.