Shihlin Development Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.000	11.000	10.800	10.850	10.850	146,000
2024-01-25	11.000	11.100	10.900	10.900	10.900	156,000
2024-01-24	11.050	11.150	11.050	11.050	11.050	114,000
2024-01-23	10.800	11.150	10.750	11.000	11.000	148,000
2024-01-22	10.850	11.000	10.800	10.850	10.850	269,000
2024-01-19	10.850	11.000	10.750	10.850	10.850	171,000
2024-01-18	10.650	11.000	10.550	10.850	10.850	507,000
2024-01-17	11.100	11.200	10.550	10.800	10.800	738,000
2024-01-16	11.200	11.200	11.100	11.100	11.100	161,000
2024-01-15	11.050	11.300	11.050	11.200	11.200	179,483
2024-01-12	11.150	11.300	11.100	11.200	11.200	235,000
2024-01-11	11.150	11.350	11.050	11.200	11.200	329,000
2024-01-10	11.300	11.400	11.150	11.150	11.150	298,000
2024-01-09	11.450	11.450	11.200	11.250	11.250	315,000
2024-01-08	11.250	11.450	11.250	11.300	11.300	244,000
2024-01-05	11.200	11.300	11.150	11.200	11.200	240,000
2024-01-04	11.200	11.350	11.200	11.200	11.200	276,000
2024-01-03	11.700	11.700	11.300	11.300	11.300	482,000
2024-01-02	11.400	11.900	11.400	11.650	11.650	450,000
2023-12-29	11.300	11.500	11.300	11.350	11.350	398,000
2023-12-28	11.500	11.500	11.250	11.350	11.350	748,000
2023-12-27	11.600	11.700	11.400	11.450	11.450	662,000
2023-12-26	11.800	11.800	11.500	11.600	11.600	778,000
2023-12-25	12.000	12.000	11.600	11.600	11.600	668,000
2023-12-22	12.200	12.250	11.900	11.900	11.900	453,000
2023-12-21	11.850	12.200	11.700	12.000	12.000	571,000
2023-12-20	12.250	12.300	11.850	11.850	11.850	1,130,000
2023-12-19	12.400	12.450	11.750	12.250	12.250	1,005,000
2023-12-18	12.600	12.700	12.200	12.350	12.350	1,530,000
2023-12-15	12.300	12.900	12.050	12.450	12.450	1,488,000
2023-12-14	12.500	12.700	12.200	12.250	12.250	1,678,000
2023-12-13	12.750	13.500	12.350	12.400	12.400	5,232,000
2023-12-12	12.250	13.100	11.950	13.100	13.100	4,849,000
2023-12-11	11.500	12.300	11.450	12.300	12.300	7,135,000
2023-12-08	11.350	11.350	11.100	11.300	11.300	230,000
2023-12-07	11.100	11.500	11.000	11.200	11.200	469,000
2023-12-06	10.950	11.200	10.950	11.050	11.050	151,000
2023-12-05	11.050	11.100	10.950	10.950	10.950	326,000
2023-12-04	10.950	11.150	10.950	11.100	11.100	304,000
2023-12-01	11.200	11.250	11.100	11.200	11.200	151,000
2023-11-30	11.150	11.250	10.850	11.200	11.200	420,000
2023-11-29	11.250	11.350	11.100	11.200	11.200	206,000
2023-11-28	11.250	11.300	11.200	11.250	11.250	109,000
2023-11-27	11.500	11.550	11.100	11.150	11.150	271,000
2023-11-24	11.500	11.550	11.350	11.500	11.500	533,000
2023-11-23	11.250	11.500	11.150	11.450	11.450	682,000
2023-11-22	11.250	11.300	11.000	11.200	11.200	633,000
2023-11-21	11.400	11.400	11.150	11.250	11.250	358,000
2023-11-20	11.500	11.500	11.200	11.250	11.250	340,000
2023-11-17	11.700	11.700	11.200	11.300	11.300	1,175,000
2023-11-16	11.250	12.000	11.250	11.800	11.800	2,416,000
2023-11-15	10.650	11.500	10.600	11.150	11.150	1,195,000
2023-11-14	10.500	10.800	10.500	10.550	10.550	348,000
2023-11-13	10.550	10.700	10.500	10.550	10.550	230,000
2023-11-10	10.600	10.750	10.600	10.650	10.650	187,000
2023-11-09	10.850	10.900	10.600	10.600	10.600	176,000
2023-11-08	10.750	10.900	10.750	10.800	10.800	153,000
2023-11-07	10.800	10.800	10.750	10.800	10.800	172,000
2023-11-06	10.700	10.850	10.700	10.750	10.750	223,000
2023-11-03	10.700	10.850	10.700	10.700	10.700	139,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.