Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 164.50 | 164.50 | 156.00 | 156.50 | 156.50 | 2,893,008 |
| 2025-07-28 | 160.00 | 166.50 | 159.00 | 164.00 | 164.00 | 5,341,600 |
| 2025-07-25 | 160.50 | 161.50 | 158.00 | 158.00 | 158.00 | 2,514,618 |
| 2025-07-24 | 158.50 | 161.50 | 155.50 | 160.00 | 160.00 | 2,529,120 |
| 2025-07-23 | 155.00 | 158.50 | 153.00 | 157.50 | 157.50 | 1,794,346 |
| 2025-07-22 | 160.00 | 161.00 | 152.50 | 152.50 | 152.50 | 2,013,408 |
| 2025-07-21 | 161.50 | 162.00 | 158.00 | 160.00 | 160.00 | 1,075,121 |
| 2025-07-18 | 162.00 | 164.00 | 159.00 | 160.50 | 160.50 | 2,152,105 |
| 2025-07-17 | 160.50 | 163.00 | 158.50 | 159.50 | 159.50 | 1,294,618 |
| 2025-07-16 | 159.00 | 164.50 | 158.00 | 160.00 | 160.00 | 3,176,209 |
| 2025-07-15 | 157.00 | 158.50 | 151.50 | 157.50 | 157.50 | 2,004,365 |
| 2025-07-14 | 159.50 | 160.50 | 156.00 | 156.00 | 156.00 | 1,363,352 |
| 2025-07-11 | 160.00 | 163.00 | 158.00 | 161.50 | 161.50 | 2,466,392 |
| 2025-07-10 | 163.00 | 165.50 | 158.00 | 161.50 | 161.50 | 2,764,310 |
| 2025-07-09 | 160.50 | 169.00 | 159.00 | 164.00 | 164.00 | 5,132,725 |
| 2025-07-08 | 153.50 | 161.50 | 153.50 | 160.00 | 160.00 | 2,018,712 |
| 2025-07-07 | 161.00 | 161.50 | 152.50 | 153.50 | 153.50 | 1,861,920 |
| 2025-07-04 | 164.00 | 164.00 | 160.50 | 163.50 | 160.10 | 1,528,029 |
| 2025-07-03 | 162.50 | 164.50 | 161.00 | 162.00 | 158.63 | 1,728,270 |
| 2025-07-02 | 158.50 | 163.00 | 156.50 | 160.00 | 156.67 | 2,195,780 |
| 2025-07-01 | 161.00 | 161.50 | 157.50 | 159.50 | 156.18 | 2,736,600 |
| 2025-06-30 | 164.00 | 164.00 | 154.00 | 159.00 | 155.69 | 4,312,369 |
| 2025-06-27 | 161.50 | 167.00 | 160.00 | 163.50 | 163.50 | 4,035,072 |
| 2025-06-26 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 4,037,374 |
| 2025-06-25 | 161.00 | 172.00 | 159.00 | 163.50 | 163.50 | 11,595,668 |
| 2025-06-24 | 157.50 | 158.50 | 154.00 | 157.50 | 157.50 | 9,964,379 |
| 2025-06-23 | 143.00 | 159.50 | 142.00 | 155.50 | 155.50 | 9,798,631 |
| 2025-06-20 | 145.00 | 147.50 | 141.00 | 145.50 | 145.50 | 2,529,283 |
| 2025-06-19 | 146.50 | 146.50 | 140.50 | 145.00 | 145.00 | 3,341,284 |
| 2025-06-18 | 146.50 | 147.50 | 145.00 | 147.00 | 147.00 | 4,038,271 |
| 2025-06-17 | 142.00 | 147.00 | 141.50 | 146.00 | 146.00 | 6,866,431 |
| 2025-06-16 | 141.50 | 146.00 | 138.50 | 141.50 | 141.50 | 7,388,512 |
| 2025-06-13 | 137.50 | 144.00 | 135.00 | 140.00 | 140.00 | 9,595,350 |
| 2025-06-12 | 126.50 | 139.00 | 125.50 | 137.50 | 137.50 | 4,999,542 |
| 2025-06-11 | 130.50 | 130.50 | 125.50 | 126.50 | 126.50 | 1,275,400 |
| 2025-06-10 | 129.50 | 133.50 | 127.50 | 130.00 | 130.00 | 2,376,500 |
| 2025-06-09 | 126.00 | 131.00 | 123.50 | 129.50 | 129.50 | 1,162,381 |
| 2025-06-06 | 128.00 | 129.00 | 124.50 | 125.00 | 125.00 | 441,400 |
| 2025-06-05 | 128.50 | 130.50 | 127.00 | 127.00 | 127.00 | 527,100 |
| 2025-06-04 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | 588,308 |
| 2025-06-03 | 126.00 | 128.00 | 124.50 | 127.50 | 127.50 | 503,377 |
| 2025-06-02 | 125.00 | 125.50 | 122.50 | 124.50 | 124.50 | 368,652 |
| 2025-05-29 | 127.50 | 128.00 | 125.00 | 126.50 | 126.50 | 321,100 |
| 2025-05-28 | 129.00 | 129.50 | 125.00 | 125.50 | 125.50 | 428,121 |
| 2025-05-27 | 129.00 | 130.00 | 126.00 | 126.50 | 126.50 | 588,900 |
| 2025-05-26 | 129.00 | 130.50 | 128.50 | 128.50 | 128.50 | 495,268 |
| 2025-05-23 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 276,500 |
| 2025-05-22 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 640,000 |
| 2025-05-21 | 129.50 | 131.00 | 127.50 | 131.00 | 131.00 | 842,011 |
| 2025-05-20 | 130.00 | 133.00 | 128.00 | 128.50 | 128.50 | 1,061,500 |
| 2025-05-19 | 132.50 | 132.50 | 127.50 | 128.00 | 128.00 | 1,441,372 |
| 2025-05-16 | 133.00 | 137.00 | 131.00 | 133.00 | 133.00 | 5,992,520 |
| 2025-05-15 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 2,624,368 |
| 2025-05-14 | 127.00 | 133.50 | 125.50 | 132.50 | 132.50 | 5,792,209 |
| 2025-05-13 | 122.00 | 129.00 | 121.00 | 124.50 | 124.50 | 4,003,300 |
| 2025-05-12 | 118.50 | 120.00 | 116.50 | 119.00 | 119.00 | 1,225,042 |
| 2025-05-09 | 114.50 | 120.00 | 112.50 | 118.00 | 118.00 | 2,543,561 |
| 2025-05-08 | 104.50 | 112.00 | 104.50 | 110.00 | 110.00 | 1,277,310 |
| 2025-05-07 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 306,059 |
| 2025-05-06 | 101.00 | 104.50 | 100.50 | 103.50 | 103.50 | 350,020 |
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.