Shih Her Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 332,008 |
| 2026-10-16 | 187.50 | 191.00 | 184.00 | 185.00 | 185.00 | 293,594 |
| 2026-10-15 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 398,134 |
| 2026-10-14 | 196.00 | 197.00 | 192.50 | 194.00 | 194.00 | 280,321 |
| 2026-10-13 | 194.00 | 197.50 | 193.00 | 193.00 | 193.00 | 496,608 |
| 2026-10-12 | 194.00 | 198.50 | 194.00 | 197.50 | 197.50 | 264,741 |
| 2026-10-08 | 198.50 | 199.00 | 195.00 | 198.00 | 198.00 | 389,730 |
| 2026-10-07 | 197.00 | 203.00 | 196.00 | 200.00 | 200.00 | 752,211 |
| 2026-10-06 | 199.00 | 199.00 | 195.00 | 197.50 | 197.50 | 551,250 |
| 2026-10-05 | 202.50 | 205.00 | 198.00 | 199.00 | 199.00 | 1,577,623 |
| 2026-10-02 | 197.00 | 203.00 | 195.50 | 199.50 | 199.50 | 2,955,177 |
| 2026-10-01 | 189.00 | 193.50 | 188.50 | 193.00 | 193.00 | 1,107,629 |
| 2026-09-30 | 188.00 | 191.00 | 187.00 | 187.50 | 187.50 | 904,195 |
| 2026-09-29 | 181.00 | 191.00 | 181.00 | 186.50 | 186.50 | 930,261 |
| 2026-09-24 | 182.00 | 183.50 | 180.00 | 182.50 | 182.50 | 388,049 |
| 2026-09-23 | 183.50 | 186.00 | 182.00 | 183.50 | 183.50 | 1,295,682 |
| 2026-09-22 | 188.50 | 189.00 | 181.00 | 182.50 | 182.50 | 767,062 |
| 2026-09-21 | 189.00 | 189.00 | 185.50 | 186.50 | 186.50 | 1,864,145 |
| 2026-09-18 | 180.00 | 188.50 | 178.00 | 187.50 | 187.50 | 1,457,551 |
| 2026-09-17 | 172.00 | 177.50 | 172.00 | 176.00 | 176.00 | 292,036 |
| 2026-09-16 | 169.50 | 172.50 | 169.50 | 172.00 | 172.00 | 62,037 |
| 2026-09-15 | 169.50 | 170.50 | 168.00 | 168.50 | 168.50 | 86,063 |
| 2026-09-14 | 169.50 | 171.00 | 168.50 | 169.50 | 169.50 | 153,223 |
| 2026-09-11 | 174.00 | 174.00 | 169.50 | 169.50 | 169.50 | 457,175 |
| 2026-09-10 | 179.00 | 179.00 | 177.00 | 177.50 | 177.50 | 144,065 |
| 2026-09-09 | 182.00 | 182.00 | 178.00 | 178.50 | 178.50 | 169,366 |
| 2026-09-08 | 181.50 | 181.50 | 178.50 | 181.00 | 181.00 | 182,245 |
| 2026-09-07 | 183.00 | 183.50 | 180.00 | 180.50 | 180.50 | 278,004 |
| 2026-09-04 | 178.50 | 183.00 | 176.50 | 182.00 | 182.00 | 273,351 |
| 2026-09-03 | 183.00 | 183.50 | 176.00 | 176.00 | 176.00 | 264,154 |
| 2026-09-02 | 180.50 | 183.50 | 180.00 | 180.00 | 180.00 | 209,002 |
| 2026-09-01 | 180.00 | 184.50 | 179.00 | 181.00 | 181.00 | 490,175 |
| 2026-08-31 | 180.50 | 180.50 | 177.50 | 178.50 | 178.50 | 278,182 |
| 2026-08-28 | 179.50 | 182.00 | 177.00 | 180.50 | 180.50 | 589,900 |
| 2026-08-27 | 176.50 | 178.00 | 175.50 | 177.50 | 177.50 | 186,227 |
| 2026-08-26 | 176.00 | 176.50 | 172.50 | 176.00 | 176.00 | 242,157 |
| 2026-08-25 | 172.00 | 175.50 | 170.00 | 175.50 | 175.50 | 213,033 |
| 2026-08-24 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 124,010 |
| 2026-08-21 | 175.50 | 175.50 | 173.00 | 174.00 | 174.00 | 103,196 |
| 2026-08-20 | 174.00 | 176.50 | 173.00 | 176.00 | 176.00 | 232,061 |
| 2026-08-19 | 170.00 | 174.50 | 168.50 | 173.50 | 173.50 | 178,194 |
| 2026-08-18 | 178.00 | 178.00 | 171.50 | 172.50 | 172.50 | 245,020 |
| 2026-08-17 | 175.00 | 175.00 | 172.50 | 175.00 | 175.00 | 250,225 |
| 2026-08-14 | 180.00 | 180.50 | 173.50 | 175.00 | 175.00 | 372,090 |
| 2026-08-13 | 182.00 | 183.50 | 179.50 | 179.50 | 179.50 | 395,103 |
| 2026-08-12 | 179.00 | 181.00 | 179.00 | 179.50 | 179.50 | 242,300 |
| 2026-08-11 | 179.00 | 179.50 | 175.50 | 178.00 | 178.00 | 174,009 |
| 2026-08-10 | 175.50 | 179.50 | 175.50 | 179.00 | 179.00 | 290,330 |
| 2026-08-07 | 181.50 | 182.00 | 172.50 | 174.00 | 174.00 | 486,083 |
| 2026-08-06 | 176.50 | 178.00 | 171.50 | 178.00 | 178.00 | 471,701 |
| 2026-08-05 | 180.00 | 182.50 | 177.50 | 177.50 | 177.50 | 453,000 |
| 2026-08-04 | 176.00 | 180.00 | 173.50 | 175.00 | 175.00 | 1,146,050 |
| 2026-08-03 | 168.50 | 179.00 | 167.50 | 176.50 | 176.50 | 399,025 |
| 2026-07-31 | 165.50 | 170.50 | 164.50 | 170.50 | 170.50 | 436,480 |
| 2026-07-30 | 160.00 | 163.00 | 152.00 | 155.00 | 155.00 | 562,400 |
| 2026-07-29 | 173.50 | 174.00 | 154.00 | 160.50 | 160.50 | 1,193,095 |
| 2026-07-28 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | 524,366 |
| 2026-07-27 | 185.00 | 185.00 | 179.50 | 183.50 | 183.50 | 429,010 |
| 2026-07-24 | 185.00 | 188.50 | 182.50 | 182.50 | 182.50 | 417,233 |
| 2026-07-23 | 192.00 | 192.00 | 185.50 | 187.00 | 187.00 | 479,379 |
Page 1 of 21 · 1,222 trading daysOlder →
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.