Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	65.300	65.500	64.900	64.900	58.329	62,442
2022-05-23	65.200	65.600	64.800	65.400	58.779	186,124
2022-05-20	64.500	65.000	64.300	64.800	58.239	158,356
2022-05-19	63.100	64.400	62.900	64.300	57.790	40,261
2022-05-18	64.900	65.100	64.000	64.200	57.700	195,359
2022-05-17	64.700	64.800	63.400	64.000	57.520	238,494
2022-05-16	64.900	65.100	62.100	63.800	57.341	154,771
2022-05-13	63.000	64.100	63.000	64.100	57.610	150,177
2022-05-12	63.800	64.300	62.400	62.900	56.532	220,138
2022-05-11	64.700	64.800	62.800	63.300	56.891	448,495
2022-05-10	60.800	63.700	60.700	63.400	56.981	187,190
2022-05-09	62.700	62.900	61.800	61.900	55.633	87,513
2022-05-06	62.600	63.800	62.600	63.300	56.891	71,433
2022-05-05	63.600	64.900	63.600	64.100	57.610	153,078
2022-05-04	62.700	63.300	62.700	63.200	56.801	83,050
2022-05-03	62.600	63.300	62.500	62.600	56.262	66,049
2022-04-29	63.600	64.200	63.000	63.100	56.711	53,579
2022-04-28	62.800	63.500	62.600	63.100	56.711	83,210
2022-04-27	61.900	63.000	61.200	63.000	56.622	146,325
2022-04-26	62.200	63.200	62.100	62.900	56.532	93,082
2022-04-25	62.600	63.000	62.000	62.400	56.082	214,582
2022-04-22	63.600	63.900	63.500	63.800	57.341	121,118
2022-04-21	64.800	64.900	64.100	64.200	57.700	171,060
2022-04-20	64.800	65.400	64.700	65.000	58.419	82,350
2022-04-19	65.200	65.800	64.100	64.700	58.149	192,337
2022-04-18	65.200	66.000	65.100	65.200	58.599	98,143
2022-04-15	66.100	66.200	65.200	65.200	58.599	281,824
2022-04-14	67.000	67.000	66.200	66.300	59.587	96,160
2022-04-13	66.600	67.000	66.600	67.000	60.217	97,562
2022-04-12	66.400	66.800	66.000	66.700	59.947	265,065
2022-04-11	67.100	67.200	66.300	67.200	60.396	177,318
2022-04-08	66.300	67.300	66.300	67.100	60.306	195,112
2022-04-07	68.000	68.300	66.200	66.300	59.587	708,790
2022-04-06	68.600	68.600	68.200	68.300	61.385	247,672
2022-04-01	68.900	69.100	68.700	69.000	62.014	173,022
2022-03-31	70.000	70.100	69.300	69.500	62.463	195,241
2022-03-30	70.100	70.400	69.600	70.200	63.093	324,135
2022-03-29	70.100	70.500	69.900	69.900	62.823	124,593
2022-03-28	69.500	70.500	68.800	70.500	63.362	360,599
2022-03-25	73.000	73.000	69.500	69.600	62.553	1,382,926
2022-03-24	72.500	73.900	72.000	73.500	66.058	419,581
2022-03-23	72.900	73.000	72.300	72.600	65.250	165,340
2022-03-22	72.700	72.700	72.000	72.300	64.980	136,063
2022-03-21	71.300	72.900	71.300	72.400	65.070	372,478
2022-03-18	70.700	71.600	70.600	71.200	63.991	190,190
2022-03-17	71.000	71.500	70.200	70.700	63.542	433,622
2022-03-16	69.900	70.400	69.000	69.600	62.553	136,892
2022-03-15	70.300	70.500	69.400	69.400	62.374	217,554
2022-03-14	70.400	71.000	70.000	70.800	63.632	108,091
2022-03-11	70.700	70.700	70.100	70.200	63.093	109,782
2022-03-10	71.000	71.400	70.500	70.700	63.542	109,470
2022-03-09	69.700	69.900	68.800	69.700	62.643	141,014
2022-03-08	70.100	70.800	68.500	68.500	61.565	561,140
2022-03-07	73.000	73.000	70.600	70.700	63.542	387,320
2022-03-04	73.100	73.300	72.400	73.200	65.789	169,139
2022-03-03	73.700	74.300	72.900	73.100	65.699	225,414
2022-03-02	72.000	73.500	72.000	73.500	66.058	345,801
2022-03-01	71.800	72.700	71.600	72.600	65.250	242,525
2022-02-25	71.100	71.700	70.300	71.600	64.351	195,482
2022-02-24	72.100	72.700	70.300	70.600	63.452	821,030

← NewerPage 19 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.