Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 175.00 | 175.50 | 172.00 | 172.00 | 172.00 | 1,015,585 |
| 2025-10-22 | 177.00 | 180.50 | 176.50 | 177.50 | 177.50 | 1,632,727 |
| 2025-10-21 | 176.00 | 177.00 | 173.00 | 176.00 | 176.00 | 1,775,752 |
| 2025-10-20 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1,460,999 |
| 2025-10-17 | 177.50 | 180.50 | 174.50 | 174.50 | 174.50 | 2,139,538 |
| 2025-10-16 | 183.50 | 183.50 | 176.00 | 178.50 | 178.50 | 5,029,927 |
| 2025-10-15 | 176.00 | 184.00 | 174.00 | 183.50 | 183.50 | 5,081,908 |
| 2025-10-14 | 177.00 | 183.00 | 171.50 | 171.50 | 171.50 | 3,765,312 |
| 2025-10-13 | 166.00 | 174.50 | 166.00 | 173.50 | 173.50 | 1,577,483 |
| 2025-10-09 | 174.50 | 174.50 | 168.00 | 170.00 | 170.00 | 820,084 |
| 2025-10-08 | 175.00 | 176.00 | 170.50 | 173.00 | 173.00 | 988,320 |
| 2025-10-07 | 175.00 | 178.00 | 174.00 | 176.50 | 176.50 | 2,566,884 |
| 2025-10-03 | 171.00 | 173.50 | 169.50 | 171.00 | 171.00 | 2,438,110 |
| 2025-10-02 | 164.50 | 170.50 | 164.00 | 167.00 | 167.00 | 2,470,404 |
| 2025-10-01 | 157.50 | 165.00 | 157.50 | 161.50 | 161.50 | 925,235 |
| 2025-09-30 | 152.00 | 159.50 | 152.00 | 158.00 | 158.00 | 572,165 |
| 2025-09-29 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0 |
| 2025-09-26 | 156.50 | 157.00 | 150.00 | 151.50 | 151.50 | 701,250 |
| 2025-09-25 | 160.00 | 161.50 | 156.50 | 157.00 | 157.00 | 433,267 |
| 2025-09-24 | 161.00 | 165.00 | 157.50 | 160.00 | 160.00 | 1,256,567 |
| 2025-09-23 | 159.00 | 162.50 | 156.00 | 159.00 | 159.00 | 809,272 |
| 2025-09-22 | 155.00 | 158.00 | 154.50 | 156.50 | 156.50 | 419,354 |
| 2025-09-19 | 156.00 | 157.00 | 153.50 | 155.00 | 155.00 | 327,672 |
| 2025-09-18 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 404,314 |
| 2025-09-17 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 510,500 |
| 2025-09-16 | 155.50 | 157.00 | 153.00 | 157.00 | 157.00 | 555,500 |
| 2025-09-15 | 162.00 | 162.00 | 155.00 | 155.50 | 155.50 | 750,450 |
| 2025-09-12 | 168.00 | 168.50 | 161.00 | 161.00 | 161.00 | 1,143,124 |
| 2025-09-11 | 172.50 | 174.00 | 165.00 | 166.00 | 166.00 | 1,185,208 |
| 2025-09-10 | 171.50 | 172.50 | 169.50 | 171.00 | 171.00 | 559,534 |
| 2025-09-09 | 173.50 | 175.00 | 168.50 | 169.50 | 169.50 | 908,386 |
| 2025-09-08 | 164.86 | 170.74 | 162.89 | 170.25 | 170.25 | 1,510,055 |
| 2025-09-05 | 165.35 | 165.84 | 162.40 | 162.89 | 162.89 | 634,169 |
| 2025-09-04 | 167.31 | 171.24 | 163.38 | 163.38 | 163.38 | 1,435,028 |
| 2025-09-03 | 162.89 | 166.82 | 162.89 | 164.86 | 164.86 | 548,277 |
| 2025-09-02 | 173.00 | 173.00 | 164.50 | 167.00 | 167.00 | 1,100,269 |
| 2025-09-01 | 177.50 | 179.50 | 169.00 | 170.50 | 170.50 | 1,761,223 |
| 2025-08-29 | 175.50 | 178.00 | 173.00 | 176.50 | 176.50 | 1,642,854 |
| 2025-08-28 | 177.00 | 179.00 | 173.00 | 173.50 | 173.50 | 1,238,514 |
| 2025-08-27 | 176.00 | 183.00 | 175.00 | 177.00 | 177.00 | 2,797,532 |
| 2025-08-26 | 170.50 | 175.00 | 169.00 | 174.00 | 174.00 | 1,155,362 |
| 2025-08-25 | 171.00 | 173.50 | 170.00 | 170.50 | 170.50 | 1,079,398 |
| 2025-08-22 | 171.50 | 172.00 | 167.00 | 167.50 | 167.50 | 1,140,470 |
| 2025-08-21 | 170.00 | 174.50 | 168.50 | 169.00 | 169.00 | 1,789,550 |
| 2025-08-20 | 180.00 | 180.00 | 169.00 | 169.00 | 169.00 | 3,729,605 |
| 2025-08-19 | 170.00 | 185.50 | 169.00 | 181.00 | 181.00 | 10,882,707 |
| 2025-08-18 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | 794,207 |
| 2025-08-15 | 169.50 | 171.00 | 167.50 | 169.50 | 169.50 | 1,148,971 |
| 2025-08-14 | 169.50 | 170.50 | 167.00 | 169.50 | 169.50 | 1,299,156 |
| 2025-08-13 | 172.50 | 173.50 | 168.00 | 169.00 | 169.00 | 2,467,823 |
| 2025-08-12 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | 1,541,031 |
| 2025-08-11 | 170.50 | 174.00 | 169.50 | 171.50 | 171.50 | 1,900,661 |
| 2025-08-08 | 177.50 | 178.00 | 167.50 | 170.50 | 170.50 | 4,192,347 |
| 2025-08-07 | 174.00 | 178.50 | 173.50 | 177.50 | 177.50 | 6,653,317 |
| 2025-08-06 | 170.50 | 173.50 | 167.00 | 172.00 | 172.00 | 2,947,076 |
| 2025-08-05 | 168.00 | 177.00 | 167.00 | 171.50 | 171.50 | 8,482,188 |
| 2025-08-04 | 161.50 | 168.00 | 159.50 | 166.00 | 166.00 | 4,368,250 |
| 2025-08-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,340,017 |
| 2025-07-31 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 737,125 |
| 2025-07-30 | 158.50 | 158.50 | 153.00 | 154.00 | 154.00 | 1,401,769 |
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.