Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 193.00 | 196.00 | 191.50 | 192.00 | 192.00 | 439,417 |
| 2026-07-21 | 185.50 | 191.50 | 185.50 | 191.50 | 191.50 | 564,083 |
| 2026-07-20 | 194.00 | 195.50 | 179.50 | 185.00 | 185.00 | 1,026,063 |
| 2026-07-17 | 207.00 | 214.00 | 192.50 | 192.50 | 192.50 | 1,822,128 |
| 2026-07-16 | 220.00 | 230.00 | 212.00 | 213.00 | 213.00 | 4,781,250 |
| 2026-07-15 | 211.00 | 225.00 | 209.00 | 225.00 | 220.20 | 4,201,617 |
| 2026-07-14 | 202.00 | 207.50 | 200.00 | 206.00 | 201.61 | 1,117,298 |
| 2026-07-13 | 205.50 | 219.50 | 203.00 | 203.00 | 198.67 | 1,196,570 |
| 2026-07-10 | 203.50 | 203.50 | 203.50 | 203.50 | 199.16 | 0 |
| 2026-07-09 | 204.00 | 207.00 | 201.50 | 203.50 | 199.16 | 1,129,247 |
| 2026-07-08 | 204.50 | 204.50 | 196.00 | 202.00 | 202.00 | 410,058 |
| 2026-07-07 | 208.50 | 208.50 | 201.00 | 202.50 | 202.50 | 754,451 |
| 2026-07-06 | 210.00 | 216.00 | 208.00 | 208.50 | 208.50 | 1,105,150 |
| 2026-07-03 | 201.00 | 206.00 | 198.50 | 206.00 | 206.00 | 498,385 |
| 2026-07-02 | 201.00 | 202.00 | 198.00 | 202.00 | 202.00 | 195,247 |
| 2026-07-01 | 207.50 | 207.50 | 201.00 | 201.00 | 201.00 | 358,200 |
| 2026-06-30 | 199.50 | 208.00 | 198.50 | 204.00 | 204.00 | 772,294 |
| 2026-06-29 | 191.00 | 198.50 | 191.00 | 194.50 | 194.50 | 364,164 |
| 2026-06-26 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | 535,500 |
| 2026-06-25 | 203.00 | 203.00 | 197.50 | 198.00 | 198.00 | 336,120 |
| 2026-06-24 | 199.00 | 202.50 | 199.00 | 202.00 | 202.00 | 384,155 |
| 2026-06-23 | 212.00 | 215.50 | 202.00 | 204.50 | 204.50 | 647,073 |
| 2026-06-22 | 211.00 | 217.00 | 211.00 | 212.50 | 212.50 | 961,875 |
| 2026-06-18 | 203.00 | 209.50 | 200.00 | 208.00 | 208.00 | 735,348 |
| 2026-06-17 | 199.50 | 200.50 | 197.00 | 199.50 | 199.50 | 297,054 |
| 2026-06-16 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | 472,391 |
| 2026-06-15 | 197.50 | 201.50 | 197.00 | 198.50 | 198.50 | 494,460 |
| 2026-06-12 | 192.00 | 196.50 | 191.00 | 193.00 | 193.00 | 741,209 |
| 2026-06-11 | 184.00 | 188.50 | 179.00 | 186.50 | 186.50 | 745,200 |
| 2026-06-10 | 188.50 | 191.00 | 181.00 | 181.00 | 181.00 | 819,434 |
| 2026-06-09 | 193.00 | 193.00 | 188.50 | 191.50 | 191.50 | 670,100 |
| 2026-06-08 | 181.00 | 190.00 | 181.00 | 188.50 | 188.50 | 1,104,601 |
| 2026-06-05 | 205.00 | 205.50 | 197.50 | 201.00 | 201.00 | 695,349 |
| 2026-06-04 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 813,426 |
| 2026-06-03 | 215.00 | 216.00 | 211.50 | 211.50 | 211.50 | 818,355 |
| 2026-06-02 | 219.00 | 219.00 | 210.50 | 214.50 | 214.50 | 1,655,150 |
| 2026-06-01 | 226.00 | 226.00 | 216.50 | 218.50 | 218.50 | 2,111,251 |
| 2026-05-29 | 228.50 | 234.50 | 220.50 | 225.00 | 225.00 | 5,432,887 |
| 2026-05-28 | 210.00 | 227.00 | 210.00 | 217.50 | 217.50 | 6,163,834 |
| 2026-05-27 | 207.00 | 213.00 | 206.00 | 207.50 | 207.50 | 1,936,572 |
| 2026-05-26 | 204.50 | 205.00 | 200.50 | 202.50 | 202.50 | 835,320 |
| 2026-05-25 | 206.00 | 207.50 | 201.50 | 202.50 | 202.50 | 901,258 |
| 2026-05-22 | 199.50 | 204.00 | 198.50 | 202.50 | 202.50 | 1,258,822 |
| 2026-05-21 | 198.50 | 201.50 | 195.50 | 197.00 | 197.00 | 1,030,131 |
| 2026-05-20 | 200.00 | 201.50 | 193.00 | 193.00 | 193.00 | 842,288 |
| 2026-05-19 | 204.00 | 205.50 | 199.50 | 200.00 | 200.00 | 703,728 |
| 2026-05-18 | 201.50 | 208.50 | 199.00 | 205.50 | 205.50 | 613,146 |
| 2026-05-15 | 217.00 | 217.00 | 205.00 | 206.50 | 206.50 | 1,520,108 |
| 2026-05-14 | 212.00 | 221.50 | 211.50 | 214.50 | 214.50 | 2,054,736 |
| 2026-05-13 | 213.50 | 215.00 | 209.50 | 210.50 | 210.50 | 1,208,347 |
| 2026-05-12 | 218.00 | 219.50 | 211.50 | 216.00 | 216.00 | 3,434,527 |
| 2026-05-11 | 214.00 | 224.50 | 214.00 | 218.00 | 218.00 | 4,086,793 |
| 2026-05-08 | 219.50 | 220.00 | 203.50 | 210.00 | 210.00 | 6,691,253 |
| 2026-05-07 | 211.50 | 215.50 | 209.00 | 215.00 | 215.00 | 3,745,690 |
| 2026-05-06 | 209.50 | 212.50 | 199.50 | 208.50 | 208.50 | 3,409,448 |
| 2026-05-05 | 195.50 | 208.50 | 194.00 | 207.50 | 207.50 | 2,543,921 |
| 2026-05-04 | 196.50 | 198.50 | 195.00 | 195.50 | 195.50 | 725,579 |
| 2026-04-30 | 195.50 | 198.00 | 194.00 | 195.00 | 195.00 | 621,852 |
| 2026-04-29 | 195.00 | 197.50 | 192.00 | 195.50 | 195.50 | 707,370 |
| 2026-04-28 | 201.00 | 201.00 | 195.00 | 196.50 | 196.50 | 862,243 |
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.