Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 201.00 | 201.00 | 195.00 | 196.50 | 196.50 | 862,243 |
| 2026-04-27 | 212.00 | 212.50 | 196.00 | 201.50 | 201.50 | 1,830,065 |
| 2026-04-24 | 209.00 | 216.50 | 208.00 | 209.50 | 209.50 | 2,600,682 |
| 2026-04-23 | 217.00 | 217.00 | 195.50 | 203.50 | 203.50 | 3,194,565 |
| 2026-04-22 | 218.00 | 221.00 | 213.50 | 214.50 | 214.50 | 5,151,735 |
| 2026-04-21 | 209.50 | 218.00 | 203.00 | 213.50 | 213.50 | 4,042,365 |
| 2026-04-20 | 202.50 | 217.00 | 201.00 | 209.50 | 209.50 | 5,076,442 |
| 2026-04-17 | 193.50 | 199.00 | 192.50 | 198.00 | 198.00 | 1,251,878 |
| 2026-04-16 | 198.50 | 200.00 | 192.00 | 193.50 | 193.50 | 1,634,509 |
| 2026-04-15 | 193.00 | 202.50 | 190.50 | 196.50 | 196.50 | 4,725,107 |
| 2026-04-14 | 176.50 | 191.50 | 176.50 | 191.00 | 191.00 | 3,624,978 |
| 2026-04-13 | 182.50 | 182.50 | 172.00 | 174.50 | 174.50 | 1,352,080 |
| 2026-04-10 | 182.00 | 183.50 | 180.50 | 182.50 | 182.50 | 496,623 |
| 2026-04-09 | 178.00 | 183.50 | 174.50 | 179.50 | 179.50 | 725,245 |
| 2026-04-08 | 175.00 | 176.50 | 173.50 | 176.00 | 176.00 | 409,106 |
| 2026-04-07 | 170.00 | 175.00 | 167.00 | 171.50 | 171.50 | 352,087 |
| 2026-04-02 | 171.00 | 174.00 | 165.50 | 165.50 | 165.50 | 375,087 |
| 2026-04-01 | 171.50 | 172.00 | 169.50 | 169.50 | 169.50 | 195,301 |
| 2026-03-31 | 170.00 | 173.00 | 165.00 | 165.00 | 165.00 | 451,544 |
| 2026-03-30 | 174.00 | 174.00 | 170.50 | 171.50 | 171.50 | 396,067 |
| 2026-03-27 | 172.50 | 177.50 | 171.50 | 177.50 | 177.50 | 497,327 |
| 2026-03-26 | 185.50 | 185.50 | 174.50 | 174.50 | 174.50 | 976,827 |
| 2026-03-25 | 180.50 | 185.00 | 180.50 | 183.00 | 183.00 | 805,380 |
| 2026-03-24 | 184.50 | 188.00 | 174.00 | 177.00 | 177.00 | 1,122,105 |
| 2026-03-23 | 173.00 | 184.50 | 170.50 | 177.00 | 177.00 | 786,470 |
| 2026-03-20 | 178.00 | 180.50 | 175.00 | 176.00 | 176.00 | 579,275 |
| 2026-03-19 | 178.00 | 182.00 | 177.50 | 177.50 | 177.50 | 382,121 |
| 2026-03-18 | 178.00 | 185.00 | 177.50 | 181.00 | 181.00 | 701,459 |
| 2026-03-17 | 179.50 | 179.50 | 175.50 | 175.50 | 175.50 | 383,273 |
| 2026-03-16 | 181.00 | 181.00 | 175.50 | 176.50 | 176.50 | 365,520 |
| 2026-03-13 | 178.00 | 183.00 | 174.50 | 180.00 | 180.00 | 428,009 |
| 2026-03-12 | 186.00 | 187.50 | 179.00 | 180.00 | 180.00 | 357,250 |
| 2026-03-11 | 185.00 | 188.50 | 182.50 | 185.00 | 185.00 | 435,962 |
| 2026-03-10 | 180.00 | 183.00 | 177.50 | 182.00 | 182.00 | 362,053 |
| 2026-03-09 | 172.50 | 174.50 | 169.00 | 174.00 | 174.00 | 620,546 |
| 2026-03-06 | 185.50 | 189.50 | 183.50 | 184.00 | 184.00 | 444,500 |
| 2026-03-05 | 179.50 | 190.00 | 179.50 | 186.00 | 186.00 | 750,286 |
| 2026-03-04 | 181.00 | 182.00 | 174.00 | 174.50 | 174.50 | 654,464 |
| 2026-03-03 | 186.00 | 193.00 | 184.00 | 185.50 | 185.50 | 549,074 |
| 2026-03-02 | 185.00 | 191.50 | 183.00 | 186.00 | 186.00 | 495,275 |
| 2026-02-26 | 192.00 | 199.00 | 188.00 | 193.00 | 193.00 | 1,255,725 |
| 2026-02-25 | 185.50 | 197.50 | 185.50 | 191.50 | 191.50 | 1,453,330 |
| 2026-02-24 | 183.00 | 184.50 | 181.00 | 183.00 | 183.00 | 558,150 |
| 2026-02-23 | 177.00 | 183.50 | 177.00 | 182.50 | 182.50 | 460,277 |
| 2026-02-11 | 176.50 | 177.50 | 173.00 | 175.50 | 175.50 | 465,989 |
| 2026-02-10 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | 222,774 |
| 2026-02-09 | 180.50 | 180.50 | 176.50 | 179.50 | 179.50 | 215,272 |
| 2026-02-06 | 175.50 | 176.00 | 169.50 | 175.00 | 175.00 | 445,500 |
| 2026-02-05 | 177.50 | 181.50 | 176.50 | 177.00 | 177.00 | 294,100 |
| 2026-02-04 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 297,800 |
| 2026-02-03 | 180.00 | 181.00 | 175.00 | 181.00 | 181.00 | 490,775 |
| 2026-02-02 | 176.50 | 180.50 | 175.00 | 177.50 | 177.50 | 447,199 |
| 2026-01-30 | 184.50 | 185.00 | 178.00 | 179.50 | 179.50 | 727,014 |
| 2026-01-29 | 192.50 | 193.00 | 184.50 | 185.00 | 185.00 | 1,010,262 |
| 2026-01-28 | 193.00 | 193.50 | 190.50 | 192.00 | 192.00 | 379,105 |
| 2026-01-27 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 553,209 |
| 2026-01-26 | 196.50 | 196.50 | 192.00 | 193.00 | 193.00 | 560,254 |
| 2026-01-23 | 192.00 | 198.00 | 192.00 | 196.50 | 196.50 | 805,291 |
| 2026-01-22 | 194.00 | 195.50 | 190.50 | 191.50 | 191.50 | 623,067 |
| 2026-01-21 | 192.50 | 194.50 | 190.00 | 191.00 | 191.00 | 817,289 |
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.