Shihlin Development Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.150 | 16.200 | 15.000 | 15.900 | 15.900 | 3,723,000 |
| 2024-05-02 | 14.900 | 16.350 | 14.750 | 16.350 | 16.350 | 5,113,000 |
| 2024-04-30 | 15.500 | 15.500 | 14.300 | 14.900 | 14.900 | 2,245,000 |
| 2024-04-29 | 15.300 | 15.950 | 15.200 | 15.350 | 15.350 | 2,441,000 |
| 2024-04-26 | 15.800 | 15.950 | 14.900 | 15.200 | 15.200 | 2,594,000 |
| 2024-04-25 | 15.500 | 16.300 | 15.350 | 15.550 | 15.550 | 2,164,000 |
| 2024-04-24 | 16.500 | 16.600 | 15.100 | 15.500 | 15.500 | 4,188,000 |
| 2024-04-23 | 14.400 | 16.450 | 14.200 | 16.400 | 16.400 | 5,329,000 |
| 2024-04-22 | 13.750 | 15.000 | 13.750 | 15.000 | 15.000 | 5,917,000 |
| 2024-04-19 | 14.300 | 14.300 | 12.900 | 13.650 | 13.650 | 2,120,000 |
| 2024-04-18 | 14.100 | 14.700 | 13.850 | 14.300 | 14.300 | 1,784,000 |
| 2024-04-17 | 13.250 | 14.300 | 13.250 | 13.850 | 13.850 | 1,349,000 |
| 2024-04-16 | 14.050 | 14.150 | 13.100 | 13.250 | 13.250 | 1,929,000 |
| 2024-04-15 | 14.400 | 14.800 | 14.150 | 14.200 | 14.200 | 2,506,000 |
| 2024-04-12 | 13.550 | 14.650 | 13.350 | 14.550 | 14.550 | 3,169,000 |
| 2024-04-11 | 13.200 | 13.800 | 12.950 | 13.350 | 13.350 | 1,978,000 |
| 2024-04-10 | 14.000 | 14.000 | 12.800 | 13.200 | 13.200 | 3,503,000 |
| 2024-04-09 | 14.200 | 14.200 | 13.800 | 14.000 | 14.000 | 2,914,000 |
| 2024-04-08 | 13.100 | 14.350 | 13.100 | 14.350 | 14.350 | 6,555,000 |
| 2024-04-03 | 13.000 | 13.200 | 12.600 | 13.050 | 13.050 | 1,609,000 |
| 2024-04-02 | 13.050 | 13.150 | 12.700 | 13.000 | 13.000 | 2,651,000 |
| 2024-04-01 | 12.000 | 12.950 | 11.950 | 12.900 | 12.900 | 3,278,000 |
| 2024-03-29 | 11.950 | 12.150 | 11.700 | 11.900 | 11.900 | 1,273,000 |
| 2024-03-28 | 12.100 | 12.250 | 11.600 | 11.950 | 11.950 | 2,035,000 |
| 2024-03-27 | 11.150 | 12.050 | 11.100 | 12.000 | 12.000 | 2,496,000 |
| 2024-03-26 | 11.150 | 11.200 | 10.900 | 11.000 | 11.000 | 351,000 |
| 2024-03-25 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 0 |
| 2024-03-22 | 10.900 | 11.150 | 10.900 | 11.050 | 11.050 | 549,000 |
| 2024-03-21 | 10.800 | 10.900 | 10.800 | 10.850 | 10.850 | 169,000 |
| 2024-03-20 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-03-19 | 11.000 | 11.000 | 10.800 | 10.800 | 10.800 | 344,000 |
| 2024-03-18 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2024-03-15 | 10.850 | 11.000 | 10.850 | 10.850 | 10.850 | 150,000 |
| 2024-03-14 | 10.900 | 11.200 | 10.800 | 10.950 | 10.950 | 270,000 |
| 2024-03-13 | 10.850 | 11.000 | 10.850 | 10.900 | 10.900 | 236,000 |
| 2024-03-12 | 10.900 | 11.100 | 10.850 | 10.950 | 10.950 | 311,000 |
| 2024-03-11 | 10.900 | 11.100 | 10.800 | 10.900 | 10.900 | 345,000 |
| 2024-03-08 | 11.450 | 11.450 | 10.850 | 10.900 | 10.900 | 691,000 |
| 2024-03-07 | 10.800 | 11.500 | 10.800 | 11.500 | 11.500 | 1,100,000 |
| 2024-03-06 | 10.950 | 10.950 | 10.800 | 10.800 | 10.800 | 250,000 |
| 2024-03-05 | 10.900 | 11.000 | 10.800 | 10.800 | 10.800 | 315,000 |
| 2024-03-04 | 10.800 | 11.000 | 10.800 | 10.800 | 10.800 | 319,000 |
| 2024-03-01 | 10.900 | 10.900 | 10.800 | 10.800 | 10.800 | 435,000 |
| 2024-02-29 | 10.900 | 10.950 | 10.800 | 10.900 | 10.900 | 288,000 |
| 2024-02-27 | 11.400 | 11.400 | 10.850 | 10.950 | 10.950 | 365,000 |
| 2024-02-26 | 11.150 | 11.300 | 11.150 | 11.150 | 11.150 | 172,000 |
| 2024-02-23 | 11.350 | 11.350 | 11.150 | 11.150 | 11.150 | 175,000 |
| 2024-02-22 | 11.350 | 11.400 | 11.250 | 11.250 | 11.250 | 162,000 |
| 2024-02-21 | 11.300 | 11.500 | 11.300 | 11.400 | 11.400 | 176,000 |
| 2024-02-20 | 11.600 | 11.600 | 11.250 | 11.300 | 11.300 | 402,000 |
| 2024-02-19 | 10.950 | 11.800 | 10.850 | 11.550 | 11.550 | 834,000 |
| 2024-02-16 | 11.000 | 11.050 | 10.850 | 10.850 | 10.850 | 283,000 |
| 2024-02-15 | 10.950 | 11.100 | 10.950 | 10.950 | 10.950 | 387,000 |
| 2024-02-05 | 11.000 | 11.050 | 10.800 | 10.950 | 10.950 | 193,000 |
| 2024-02-02 | 10.850 | 11.000 | 10.850 | 10.950 | 10.950 | 152,000 |
| 2024-02-01 | 10.800 | 10.900 | 10.750 | 10.850 | 10.850 | 73,000 |
| 2024-01-31 | 11.000 | 11.000 | 10.750 | 10.800 | 10.800 | 117,000 |
| 2024-01-30 | 10.900 | 10.900 | 10.750 | 10.800 | 10.800 | 85,000 |
| 2024-01-29 | 10.900 | 10.900 | 10.700 | 10.800 | 10.800 | 201,000 |
| 2024-01-26 | 11.000 | 11.000 | 10.800 | 10.850 | 10.850 | 146,000 |
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.