Shihlin Development Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 15.000 | 15.100 | 14.700 | 14.850 | 14.850 | 501,000 |
| 2024-07-30 | 14.800 | 15.200 | 14.350 | 15.000 | 15.000 | 893,000 |
| 2024-07-29 | 14.600 | 14.900 | 14.400 | 14.800 | 14.800 | 1,374,000 |
| 2024-07-26 | 14.100 | 14.600 | 14.100 | 14.500 | 14.500 | 803,000 |
| 2024-07-23 | 14.350 | 14.600 | 14.300 | 14.350 | 14.350 | 607,000 |
| 2024-07-22 | 14.750 | 14.750 | 13.900 | 14.200 | 14.200 | 807,000 |
| 2024-07-19 | 14.600 | 14.850 | 14.050 | 14.750 | 14.750 | 1,058,000 |
| 2024-07-18 | 14.950 | 15.000 | 14.550 | 14.600 | 14.600 | 619,000 |
| 2024-07-17 | 14.700 | 15.050 | 14.700 | 14.800 | 14.800 | 1,051,000 |
| 2024-07-16 | 14.450 | 14.800 | 14.350 | 14.550 | 14.550 | 1,046,000 |
| 2024-07-15 | 14.000 | 15.100 | 14.000 | 14.500 | 14.500 | 2,008,000 |
| 2024-07-12 | 13.950 | 14.200 | 13.900 | 13.950 | 13.950 | 400,000 |
| 2024-07-11 | 13.900 | 14.250 | 13.900 | 13.950 | 13.950 | 556,000 |
| 2024-07-10 | 13.450 | 14.450 | 13.450 | 14.250 | 14.250 | 1,367,000 |
| 2024-07-09 | 13.700 | 13.700 | 13.350 | 13.450 | 13.450 | 538,000 |
| 2024-07-08 | 13.850 | 14.100 | 13.650 | 13.700 | 13.700 | 645,000 |
| 2024-07-05 | 13.600 | 13.900 | 13.450 | 13.750 | 13.750 | 495,000 |
| 2024-07-04 | 13.600 | 13.600 | 13.350 | 13.550 | 13.550 | 189,000 |
| 2024-07-03 | 13.450 | 13.600 | 13.300 | 13.350 | 13.350 | 287,000 |
| 2024-07-02 | 13.450 | 13.950 | 13.450 | 13.500 | 13.500 | 475,000 |
| 2024-07-01 | 13.750 | 13.750 | 13.300 | 13.300 | 13.300 | 337,000 |
| 2024-06-28 | 13.450 | 13.650 | 13.400 | 13.600 | 13.600 | 343,000 |
| 2024-06-27 | 13.200 | 13.550 | 13.150 | 13.200 | 13.200 | 294,000 |
| 2024-06-26 | 13.300 | 13.500 | 13.200 | 13.200 | 13.200 | 476,000 |
| 2024-06-25 | 13.300 | 13.400 | 13.050 | 13.300 | 13.300 | 395,000 |
| 2024-06-24 | 13.300 | 13.550 | 13.250 | 13.250 | 13.250 | 469,000 |
| 2024-06-21 | 13.350 | 13.650 | 13.300 | 13.400 | 13.400 | 598,000 |
| 2024-06-20 | 13.800 | 13.850 | 13.200 | 13.400 | 13.400 | 1,573,000 |
| 2024-06-19 | 14.000 | 14.050 | 13.800 | 13.800 | 13.800 | 522,000 |
| 2024-06-18 | 13.950 | 13.950 | 13.750 | 13.900 | 13.900 | 488,000 |
| 2024-06-17 | 13.950 | 14.050 | 13.750 | 13.900 | 13.900 | 732,000 |
| 2024-06-14 | 13.800 | 14.200 | 13.750 | 13.950 | 13.950 | 735,000 |
| 2024-06-13 | 13.950 | 14.150 | 13.750 | 13.750 | 13.750 | 1,139,000 |
| 2024-06-12 | 14.100 | 14.150 | 13.900 | 13.950 | 13.950 | 856,000 |
| 2024-06-11 | 15.250 | 15.250 | 14.200 | 14.200 | 14.200 | 1,401,000 |
| 2024-06-07 | 14.650 | 15.350 | 14.650 | 15.000 | 15.000 | 1,825,000 |
| 2024-06-06 | 14.700 | 14.750 | 13.950 | 14.650 | 14.650 | 1,070,000 |
| 2024-06-05 | 14.550 | 14.650 | 14.300 | 14.350 | 14.350 | 473,000 |
| 2024-06-04 | 14.650 | 14.700 | 14.400 | 14.550 | 14.550 | 744,000 |
| 2024-06-03 | 15.050 | 15.050 | 14.550 | 14.650 | 14.650 | 600,000 |
| 2024-05-31 | 14.450 | 15.150 | 14.400 | 14.650 | 14.650 | 1,460,000 |
| 2024-05-30 | 14.400 | 14.750 | 14.300 | 14.350 | 14.350 | 1,144,000 |
| 2024-05-29 | 14.450 | 14.750 | 14.050 | 14.500 | 14.500 | 1,949,000 |
| 2024-05-28 | 14.800 | 14.850 | 14.450 | 14.450 | 14.450 | 1,015,000 |
| 2024-05-27 | 15.050 | 15.100 | 14.400 | 14.550 | 14.550 | 1,800,000 |
| 2024-05-24 | 14.900 | 15.250 | 14.900 | 15.050 | 15.050 | 798,000 |
| 2024-05-23 | 15.750 | 15.750 | 14.850 | 14.900 | 14.900 | 3,279,000 |
| 2024-05-22 | 16.100 | 16.300 | 15.550 | 15.850 | 15.850 | 2,682,000 |
| 2024-05-21 | 16.150 | 16.150 | 15.550 | 16.100 | 16.100 | 3,757,000 |
| 2024-05-20 | 14.750 | 16.200 | 14.650 | 16.150 | 16.150 | 8,362,000 |
| 2024-05-17 | 14.250 | 15.000 | 14.100 | 14.750 | 14.750 | 1,630,000 |
| 2024-05-16 | 13.800 | 14.550 | 13.800 | 14.150 | 14.150 | 1,352,000 |
| 2024-05-15 | 13.850 | 14.000 | 13.750 | 13.750 | 13.750 | 597,000 |
| 2024-05-14 | 13.750 | 14.550 | 13.700 | 13.850 | 13.850 | 1,417,000 |
| 2024-05-13 | 14.050 | 14.050 | 13.600 | 13.800 | 13.800 | 1,156,000 |
| 2024-05-10 | 14.400 | 14.500 | 13.900 | 14.000 | 14.000 | 1,381,000 |
| 2024-05-09 | 14.500 | 14.750 | 14.300 | 14.300 | 14.300 | 1,051,000 |
| 2024-05-08 | 15.100 | 15.200 | 14.350 | 14.500 | 14.500 | 2,146,000 |
| 2024-05-07 | 15.700 | 16.000 | 14.850 | 15.000 | 15.000 | 2,255,000 |
| 2024-05-06 | 16.100 | 16.100 | 15.400 | 15.450 | 15.450 | 2,069,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.