Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 197.00 | 199.50 | 194.50 | 195.50 | 195.50 | 619,120 |
| 2026-01-19 | 202.00 | 202.50 | 196.50 | 197.50 | 197.50 | 1,640,428 |
| 2026-01-16 | 210.00 | 212.50 | 203.00 | 205.00 | 205.00 | 2,829,591 |
| 2026-01-15 | 206.50 | 206.50 | 201.00 | 202.50 | 202.50 | 1,208,495 |
| 2026-01-14 | 214.50 | 216.00 | 207.00 | 207.50 | 207.50 | 2,522,600 |
| 2026-01-13 | 209.00 | 219.50 | 207.00 | 211.00 | 211.00 | 6,051,744 |
| 2026-01-12 | 201.50 | 209.00 | 201.50 | 206.00 | 206.00 | 3,510,620 |
| 2026-01-09 | 191.50 | 199.00 | 191.00 | 198.00 | 198.00 | 1,095,330 |
| 2026-01-08 | 193.50 | 196.00 | 190.00 | 190.00 | 190.00 | 1,265,177 |
| 2026-01-07 | 206.00 | 207.00 | 196.00 | 196.00 | 196.00 | 2,387,604 |
| 2026-01-06 | 208.00 | 210.00 | 203.50 | 206.00 | 206.00 | 2,698,279 |
| 2026-01-05 | 211.00 | 211.50 | 201.00 | 207.00 | 207.00 | 3,803,613 |
| 2026-01-02 | 199.00 | 211.50 | 199.00 | 207.50 | 207.50 | 3,669,243 |
| 2025-12-31 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 2,246,245 |
| 2025-12-30 | 196.00 | 201.00 | 193.50 | 199.00 | 199.00 | 1,927,280 |
| 2025-12-29 | 201.50 | 202.50 | 194.00 | 196.00 | 196.00 | 1,545,369 |
| 2025-12-26 | 195.00 | 201.00 | 192.50 | 199.00 | 199.00 | 1,580,220 |
| 2025-12-24 | 203.00 | 203.50 | 192.00 | 193.50 | 193.50 | 1,798,606 |
| 2025-12-23 | 197.00 | 200.50 | 196.00 | 200.50 | 200.50 | 2,361,500 |
| 2025-12-22 | 196.00 | 199.50 | 189.50 | 199.00 | 199.00 | 2,864,754 |
| 2025-12-19 | 199.50 | 199.50 | 189.00 | 191.00 | 191.00 | 1,521,135 |
| 2025-12-18 | 206.00 | 208.50 | 195.00 | 196.50 | 196.50 | 1,566,349 |
| 2025-12-17 | 216.00 | 216.00 | 206.00 | 208.50 | 208.50 | 1,618,285 |
| 2025-12-16 | 218.00 | 219.50 | 208.50 | 214.00 | 214.00 | 1,962,173 |
| 2025-12-15 | 212.50 | 221.00 | 210.00 | 218.00 | 218.00 | 1,840,645 |
| 2025-12-12 | 217.00 | 217.50 | 206.00 | 217.00 | 217.00 | 3,578,477 |
| 2025-12-11 | 204.00 | 218.00 | 204.00 | 214.00 | 214.00 | 4,377,164 |
| 2025-12-10 | 193.00 | 201.50 | 191.50 | 198.50 | 198.50 | 3,230,605 |
| 2025-12-09 | 182.00 | 197.00 | 181.50 | 193.00 | 193.00 | 4,083,659 |
| 2025-12-08 | 176.50 | 184.00 | 176.50 | 183.00 | 183.00 | 3,248,203 |
| 2025-12-05 | 171.00 | 180.00 | 170.50 | 176.50 | 176.50 | 4,874,072 |
| 2025-12-04 | 164.00 | 174.50 | 163.00 | 167.50 | 167.50 | 2,368,838 |
| 2025-12-03 | 157.50 | 163.00 | 157.00 | 163.00 | 163.00 | 848,759 |
| 2025-12-02 | 157.50 | 158.50 | 155.50 | 156.00 | 156.00 | 229,400 |
| 2025-12-01 | 158.50 | 159.50 | 155.00 | 155.50 | 155.50 | 283,176 |
| 2025-11-28 | 155.50 | 158.50 | 154.50 | 157.50 | 157.50 | 467,329 |
| 2025-11-27 | 157.50 | 158.50 | 155.00 | 155.50 | 155.50 | 224,881 |
| 2025-11-26 | 156.00 | 160.00 | 155.00 | 157.50 | 157.50 | 435,498 |
| 2025-11-25 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 222,181 |
| 2025-11-24 | 151.50 | 152.00 | 150.00 | 152.00 | 152.00 | 176,438 |
| 2025-11-21 | 151.50 | 152.00 | 147.50 | 149.00 | 149.00 | 451,178 |
| 2025-11-20 | 154.50 | 157.00 | 153.50 | 156.00 | 156.00 | 488,669 |
| 2025-11-19 | 153.50 | 154.50 | 149.00 | 149.50 | 149.50 | 507,707 |
| 2025-11-18 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 722,317 |
| 2025-11-17 | 158.50 | 159.00 | 153.50 | 153.50 | 153.50 | 518,049 |
| 2025-11-14 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 384,578 |
| 2025-11-13 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 645,145 |
| 2025-11-12 | 163.50 | 165.00 | 161.50 | 164.00 | 164.00 | 571,337 |
| 2025-11-11 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1,451,633 |
| 2025-11-10 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 559,489 |
| 2025-11-07 | 165.00 | 165.50 | 160.00 | 160.50 | 160.50 | 670,556 |
| 2025-11-06 | 167.50 | 167.50 | 164.00 | 166.50 | 166.50 | 348,270 |
| 2025-11-05 | 158.50 | 166.00 | 158.00 | 166.00 | 166.00 | 649,099 |
| 2025-11-04 | 171.50 | 172.00 | 162.00 | 162.50 | 162.50 | 1,557,924 |
| 2025-11-03 | 173.50 | 174.50 | 171.00 | 171.00 | 171.00 | 803,881 |
| 2025-10-31 | 172.50 | 176.00 | 172.00 | 173.50 | 173.50 | 997,781 |
| 2025-10-30 | 175.00 | 176.00 | 172.00 | 172.50 | 172.50 | 1,249,471 |
| 2025-10-29 | 174.50 | 178.00 | 173.50 | 176.00 | 176.00 | 1,681,804 |
| 2025-10-28 | 175.00 | 175.00 | 171.50 | 173.50 | 173.50 | 1,071,697 |
| 2025-10-27 | 174.50 | 175.50 | 170.50 | 175.00 | 175.00 | 2,076,573 |
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.