Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 106.50 | 107.50 | 97.600 | 102.00 | 102.00 | 974,040 |
| 2025-05-02 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1,048,031 |
| 2025-04-30 | 100.50 | 102.00 | 99.000 | 99.000 | 99.000 | 409,000 |
| 2025-04-29 | 98.500 | 99.900 | 97.900 | 99.900 | 99.900 | 296,006 |
| 2025-04-28 | 97.600 | 98.900 | 97.000 | 98.000 | 98.000 | 265,024 |
| 2025-04-25 | 95.800 | 99.000 | 95.400 | 96.700 | 96.700 | 389,056 |
| 2025-04-24 | 95.300 | 95.900 | 93.500 | 93.700 | 93.700 | 217,000 |
| 2025-04-23 | 92.000 | 95.700 | 92.000 | 94.700 | 94.700 | 293,010 |
| 2025-04-22 | 88.700 | 92.000 | 88.500 | 90.700 | 90.700 | 166,003 |
| 2025-04-21 | 93.300 | 94.000 | 89.200 | 89.200 | 89.200 | 233,000 |
| 2025-04-18 | 94.700 | 95.400 | 93.400 | 94.000 | 94.000 | 149,103 |
| 2025-04-17 | 91.700 | 95.600 | 91.700 | 94.500 | 94.500 | 351,000 |
| 2025-04-16 | 94.500 | 95.400 | 92.400 | 92.500 | 92.500 | 368,100 |
| 2025-04-15 | 95.000 | 97.000 | 93.800 | 96.100 | 96.100 | 364,100 |
| 2025-04-14 | 93.700 | 98.000 | 92.900 | 93.500 | 93.500 | 507,019 |
| 2025-04-11 | 90.800 | 93.900 | 85.800 | 93.400 | 93.400 | 424,121 |
| 2025-04-10 | 91.300 | 91.300 | 91.300 | 91.300 | 91.300 | 135,010 |
| 2025-04-09 | 90.000 | 91.800 | 83.000 | 83.000 | 83.000 | 862,139 |
| 2025-04-08 | 86.700 | 92.200 | 86.700 | 92.200 | 92.200 | 1,372,099 |
| 2025-04-07 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 544,054 |
| 2025-04-02 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | 167,150 |
| 2025-04-01 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 297,050 |
| 2025-03-31 | 103.00 | 106.50 | 102.00 | 103.00 | 103.00 | 638,100 |
| 2025-03-28 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 476,032 |
| 2025-03-27 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | 267,351 |
| 2025-03-26 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 266,009 |
| 2025-03-25 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | 238,201 |
| 2025-03-24 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 421,471 |
| 2025-03-21 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | 759,052 |
| 2025-03-20 | 116.00 | 117.50 | 115.50 | 116.50 | 116.50 | 318,178 |
| 2025-03-19 | 117.50 | 117.50 | 114.00 | 114.50 | 114.50 | 333,012 |
| 2025-03-18 | 118.50 | 119.00 | 116.50 | 117.50 | 117.50 | 245,100 |
| 2025-03-17 | 117.00 | 118.00 | 115.50 | 116.50 | 116.50 | 208,100 |
| 2025-03-14 | 115.00 | 116.50 | 112.50 | 116.00 | 116.00 | 570,039 |
| 2025-03-13 | 119.50 | 121.00 | 113.50 | 114.00 | 114.00 | 1,098,314 |
| 2025-03-12 | 124.00 | 125.50 | 118.50 | 118.50 | 118.50 | 1,004,712 |
| 2025-03-11 | 121.00 | 124.50 | 117.00 | 124.50 | 124.50 | 826,343 |
| 2025-03-10 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 399,639 |
| 2025-03-07 | 126.00 | 128.00 | 124.50 | 125.50 | 125.50 | 369,150 |
| 2025-03-06 | 131.00 | 131.00 | 126.50 | 126.50 | 126.50 | 484,237 |
| 2025-03-05 | 130.50 | 131.00 | 128.50 | 130.00 | 130.00 | 353,053 |
| 2025-03-04 | 125.00 | 130.50 | 123.00 | 130.00 | 130.00 | 780,365 |
| 2025-03-03 | 130.00 | 131.00 | 126.00 | 126.50 | 126.50 | 814,579 |
| 2025-02-27 | 131.50 | 135.00 | 131.00 | 132.00 | 132.00 | 2,373,050 |
| 2025-02-26 | 127.50 | 132.50 | 126.50 | 132.00 | 132.00 | 926,214 |
| 2025-02-25 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 956,132 |
| 2025-02-24 | 135.00 | 136.50 | 132.00 | 132.00 | 132.00 | 1,291,245 |
| 2025-02-21 | 132.50 | 135.50 | 130.50 | 135.50 | 135.50 | 1,705,409 |
| 2025-02-20 | 129.50 | 137.00 | 128.00 | 133.50 | 133.50 | 3,259,162 |
| 2025-02-19 | 128.00 | 129.50 | 126.50 | 127.50 | 127.50 | 869,431 |
| 2025-02-18 | 125.50 | 128.00 | 125.00 | 127.50 | 127.50 | 769,100 |
| 2025-02-17 | 125.50 | 126.50 | 124.50 | 125.50 | 125.50 | 423,104 |
| 2025-02-14 | 126.00 | 126.50 | 124.00 | 124.50 | 124.50 | 948,233 |
| 2025-02-13 | 122.00 | 126.00 | 121.50 | 125.00 | 125.00 | 1,027,931 |
| 2025-02-12 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 827,036 |
| 2025-02-11 | 123.50 | 124.00 | 119.50 | 119.50 | 119.50 | 1,251,151 |
| 2025-02-10 | 125.50 | 125.50 | 121.50 | 123.00 | 123.00 | 1,272,110 |
| 2025-02-07 | 126.50 | 127.50 | 125.50 | 126.00 | 126.00 | 690,602 |
| 2025-02-06 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1,272,496 |
| 2025-02-05 | 124.50 | 128.50 | 124.00 | 126.50 | 126.50 | 924,005 |
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.