Shih Her Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	72.100	72.900	71.700	72.700	65.339	333,112
2022-02-22	72.800	73.000	71.500	72.100	64.800	492,273
2022-02-21	73.600	73.800	73.200	73.300	65.879	196,571
2022-02-18	71.700	74.300	71.700	74.000	66.508	571,895
2022-02-17	73.000	73.300	72.300	72.300	64.980	240,621
2022-02-16	72.300	73.300	72.300	72.800	65.429	480,665
2022-02-15	72.000	72.200	71.300	71.600	64.351	373,437
2022-02-14	71.800	72.100	70.700	71.400	64.171	375,366
2022-02-11	72.300	73.000	72.100	72.800	65.429	254,733
2022-02-10	73.000	73.500	72.500	72.700	65.339	493,370
2022-02-09	71.200	73.000	71.200	72.900	65.519	461,631
2022-02-08	70.200	71.500	70.200	71.200	63.991	231,309
2022-02-07	69.500	70.500	68.900	70.500	63.362	256,460
2022-01-26	68.800	69.600	68.500	69.200	62.194	308,100
2022-01-25	70.000	70.000	68.100	68.300	61.385	621,008
2022-01-24	70.500	70.500	68.700	70.200	63.093	554,064
2022-01-21	72.200	72.200	70.600	70.600	63.452	971,248
2022-01-20	73.400	73.900	72.400	72.800	65.429	683,169
2022-01-19	75.600	75.600	73.200	73.200	65.789	2,501,329
2022-01-18	72.500	75.700	72.500	75.600	67.946	2,061,135
2022-01-17	72.800	73.200	71.400	72.500	65.160	1,047,600
2022-01-14	71.600	71.800	69.500	70.800	63.632	700,010
2022-01-13	71.400	71.800	70.800	71.400	64.171	371,197
2022-01-12	72.500	72.900	71.100	71.500	64.261	790,372
2022-01-11	73.100	74.000	71.500	72.400	65.070	823,938
2022-01-10	71.800	73.000	71.000	73.000	65.609	482,619
2022-01-07	73.800	74.100	70.800	72.300	64.980	1,099,302
2022-01-06	73.400	73.800	72.600	73.300	65.879	603,171
2022-01-05	73.700	75.300	72.900	73.800	66.328	1,398,662
2022-01-04	73.100	73.600	72.000	73.300	65.879	861,942
2022-01-03	74.300	74.700	72.300	72.600	65.250	930,024
2021-12-30	77.600	77.800	73.000	73.700	66.238	3,163,035
2021-12-29	73.900	77.400	73.300	77.000	69.204	3,847,210
2021-12-28	72.800	75.000	72.700	72.800	65.429	1,347,394
2021-12-27	72.800	73.200	72.200	72.300	64.980	352,197
2021-12-24	72.300	73.000	71.600	72.800	65.429	841,620
2021-12-23	70.700	72.900	70.000	72.300	64.980	1,511,124
2021-12-22	70.100	70.200	69.400	70.000	62.913	298,719
2021-12-21	69.600	70.200	69.300	69.900	62.823	303,696
2021-12-20	69.500	69.700	69.000	69.700	62.643	315,113
2021-12-17	69.400	69.700	69.100	69.600	62.553	312,600
2021-12-16	70.100	70.200	69.200	69.900	62.823	485,595
2021-12-15	69.300	69.900	69.100	69.900	62.823	395,374
2021-12-14	69.300	69.700	69.000	69.300	62.284	418,633
2021-12-13	70.600	70.700	69.100	69.900	62.823	574,163
2021-12-10	69.400	70.300	69.300	70.300	63.182	369,622
2021-12-09	70.700	70.700	69.400	70.100	63.003	460,371
2021-12-08	70.400	70.500	69.700	70.200	63.093	315,453
2021-12-07	71.400	71.700	69.500	70.200	63.093	819,806
2021-12-06	69.300	70.800	69.000	70.800	63.632	630,338
2021-12-03	69.500	69.500	68.800	69.400	62.374	366,469
2021-12-02	70.000	70.000	68.500	69.000	62.014	806,936
2021-12-01	69.100	70.000	68.500	70.000	62.913	522,113
2021-11-30	69.600	70.300	69.000	69.600	62.553	797,032
2021-11-29	69.400	70.400	67.600	69.600	62.553	1,571,038
2021-11-26	76.000	76.300	69.200	69.400	62.374	4,839,920
2021-11-25	75.200	79.600	73.400	76.700	68.934	4,922,273
2021-11-24	71.200	75.800	70.700	74.000	66.508	4,676,905
2021-11-23	71.200	71.200	69.600	70.600	63.452	1,056,965
2021-11-22	69.400	71.400	69.000	71.200	63.991	1,066,096

← NewerPage 20 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.