Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 128.00 | 128.00 | 121.00 | 122.50 | 122.50 | 1,471,137 |
| 2025-02-03 | 131.00 | 132.00 | 124.00 | 126.00 | 126.00 | 1,810,300 |
| 2025-01-22 | 137.50 | 139.00 | 135.50 | 137.50 | 137.50 | 1,577,000 |
| 2025-01-21 | 137.50 | 138.00 | 133.50 | 138.00 | 138.00 | 1,740,000 |
| 2025-01-20 | 134.50 | 141.50 | 134.50 | 138.50 | 138.50 | 3,745,000 |
| 2025-01-17 | 144.50 | 145.00 | 133.00 | 134.00 | 134.00 | 6,108,000 |
| 2025-01-16 | 146.00 | 146.50 | 141.00 | 146.50 | 146.50 | 7,005,000 |
| 2025-01-15 | 146.00 | 149.50 | 142.00 | 143.00 | 143.00 | 18,038,000 |
| 2025-01-14 | 131.50 | 145.00 | 131.50 | 145.00 | 145.00 | 9,515,000 |
| 2025-01-13 | 131.00 | 137.00 | 129.50 | 132.00 | 132.00 | 4,779,000 |
| 2025-01-10 | 131.50 | 135.00 | 129.00 | 129.50 | 129.50 | 1,240,000 |
| 2025-01-09 | 136.00 | 137.00 | 130.50 | 132.50 | 132.50 | 1,962,000 |
| 2025-01-08 | 134.00 | 138.00 | 133.00 | 136.50 | 136.50 | 2,737,000 |
| 2025-01-07 | 132.50 | 137.50 | 132.00 | 134.00 | 134.00 | 3,431,000 |
| 2025-01-06 | 125.50 | 134.00 | 125.50 | 132.50 | 132.50 | 2,300,000 |
| 2025-01-03 | 125.50 | 127.00 | 123.00 | 124.50 | 124.50 | 500,000 |
| 2025-01-02 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 949,000 |
| 2024-12-31 | 124.50 | 127.00 | 123.50 | 127.00 | 127.00 | 480,000 |
| 2024-12-30 | 127.00 | 129.50 | 124.50 | 124.50 | 124.50 | 1,069,000 |
| 2024-12-27 | 132.00 | 132.50 | 127.50 | 127.50 | 127.50 | 1,577,000 |
| 2024-12-26 | 136.00 | 139.00 | 133.00 | 133.00 | 133.00 | 3,836,000 |
| 2024-12-25 | 132.00 | 135.50 | 130.00 | 135.00 | 135.00 | 5,400,000 |
| 2024-12-24 | 128.00 | 133.00 | 126.50 | 133.00 | 133.00 | 4,954,000 |
| 2024-12-23 | 123.50 | 128.00 | 121.50 | 127.50 | 127.50 | 3,140,000 |
| 2024-12-20 | 119.50 | 124.50 | 116.50 | 122.00 | 122.00 | 1,625,000 |
| 2024-12-19 | 121.00 | 121.50 | 118.50 | 118.50 | 118.50 | 991,000 |
| 2024-12-18 | 126.50 | 129.00 | 121.00 | 122.50 | 122.50 | 4,528,000 |
| 2024-12-17 | 119.00 | 121.50 | 119.00 | 121.50 | 121.50 | 521,000 |
| 2024-12-16 | 118.50 | 118.50 | 116.00 | 118.00 | 118.00 | 523,000 |
| 2024-12-13 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 944,000 |
| 2024-12-12 | 123.50 | 126.00 | 121.00 | 122.00 | 122.00 | 721,000 |
| 2024-12-11 | 122.00 | 125.00 | 120.50 | 121.50 | 121.50 | 733,000 |
| 2024-12-10 | 122.00 | 123.00 | 120.50 | 120.50 | 120.50 | 457,000 |
| 2024-12-09 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | 846,000 |
| 2024-12-06 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 712,000 |
| 2024-12-05 | 126.00 | 129.50 | 123.50 | 125.50 | 125.50 | 1,085,000 |
| 2024-12-04 | 126.50 | 127.50 | 123.00 | 124.50 | 124.50 | 884,000 |
| 2024-12-03 | 126.50 | 129.50 | 124.50 | 125.50 | 125.50 | 843,000 |
| 2024-12-02 | 127.00 | 128.00 | 123.50 | 124.00 | 124.00 | 664,000 |
| 2024-11-29 | 125.00 | 128.00 | 124.50 | 126.50 | 126.50 | 458,000 |
| 2024-11-28 | 128.00 | 128.00 | 123.00 | 125.50 | 125.50 | 1,011,000 |
| 2024-11-27 | 133.00 | 133.00 | 125.50 | 126.50 | 126.50 | 1,599,000 |
| 2024-11-26 | 137.50 | 137.50 | 131.00 | 132.00 | 132.00 | 1,262,000 |
| 2024-11-25 | 138.00 | 139.50 | 137.00 | 138.00 | 138.00 | 844,000 |
| 2024-11-22 | 138.00 | 139.50 | 134.50 | 135.00 | 135.00 | 913,000 |
| 2024-11-21 | 136.50 | 139.50 | 135.50 | 135.50 | 135.50 | 796,000 |
| 2024-11-20 | 136.50 | 137.50 | 134.50 | 137.00 | 137.00 | 1,113,117 |
| 2024-11-19 | 133.00 | 138.50 | 132.50 | 136.50 | 136.50 | 2,246,000 |
| 2024-11-18 | 142.00 | 143.50 | 129.00 | 130.00 | 130.00 | 3,431,000 |
| 2024-11-15 | 144.00 | 145.00 | 140.00 | 141.50 | 141.50 | 1,722,000 |
| 2024-11-14 | 143.00 | 145.00 | 139.50 | 142.50 | 142.50 | 2,707,000 |
| 2024-11-13 | 141.00 | 147.00 | 138.00 | 144.00 | 144.00 | 5,552,000 |
| 2024-11-12 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 1,560,000 |
| 2024-11-11 | 138.00 | 143.00 | 137.50 | 138.00 | 138.00 | 1,772,000 |
| 2024-11-08 | 145.00 | 145.50 | 137.50 | 140.00 | 140.00 | 3,480,000 |
| 2024-11-07 | 134.50 | 145.00 | 134.50 | 145.00 | 145.00 | 4,581,000 |
| 2024-11-06 | 138.00 | 140.50 | 133.50 | 134.50 | 134.50 | 2,639,000 |
| 2024-11-05 | 138.00 | 142.00 | 136.00 | 136.00 | 136.00 | 2,169,000 |
| 2024-11-04 | 141.50 | 142.00 | 136.00 | 139.00 | 139.00 | 3,326,000 |
| 2024-11-01 | 140.00 | 147.50 | 139.50 | 143.00 | 143.00 | 5,773,000 |
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.