Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.750	10.900	10.650	10.650	10.650	299,000
2023-11-01	10.800	10.850	10.650	10.700	10.700	160,000
2023-10-31	10.800	10.850	10.650	10.650	10.650	248,000
2023-10-30	10.800	10.900	10.800	10.800	10.800	327,000
2023-10-27	10.950	11.050	10.850	10.950	10.950	206,000
2023-10-26	11.000	11.150	10.850	10.950	10.950	444,000
2023-10-25	11.150	11.200	11.000	11.050	11.050	311,000
2023-10-24	11.200	11.200	10.950	11.050	11.050	386,000
2023-10-23	11.350	11.450	11.100	11.250	11.250	271,000
2023-10-20	11.050	11.350	11.050	11.350	11.350	326,000
2023-10-19	11.000	11.300	11.000	11.150	11.150	313,000
2023-10-18	11.800	11.900	11.150	11.200	11.200	703,000
2023-10-17	11.700	12.000	11.700	11.700	11.700	2,199,000
2023-10-16	10.900	11.700	10.600	11.650	11.650	1,153,000
2023-10-13	11.000	11.100	10.700	10.750	10.750	965,000
2023-10-12	11.200	11.300	10.950	11.150	11.150	388,000
2023-10-11	11.350	11.500	10.950	10.950	10.950	571,000
2023-10-06	11.550	11.600	11.300	11.350	11.350	719,000
2023-10-05	11.600	11.850	11.450	11.500	11.500	924,000
2023-10-04	11.000	12.000	11.000	11.700	11.700	1,443,000
2023-10-03	11.700	11.800	11.300	11.350	11.350	2,709,000
2023-10-02	12.050	12.050	11.700	11.900	11.900	6,016,000
2023-09-28	10.800	12.150	10.800	12.050	12.050	8,111,000
2023-09-27	10.350	11.250	10.100	11.200	11.200	3,176,000
2023-09-26	9.600	10.350	9.600	10.350	10.350	2,196,000
2023-09-25	9.450	9.660	9.440	9.440	9.440	137,000
2023-09-22	9.570	9.570	9.410	9.460	9.460	23,000
2023-09-21	9.450	9.470	9.400	9.460	9.460	65,000
2023-09-20	9.450	9.500	9.450	9.450	9.450	77,000
2023-09-19	9.480	9.500	9.460	9.460	9.460	41,000
2023-09-18	9.450	9.570	9.430	9.490	9.490	42,000
2023-09-15	9.450	9.490	9.420	9.460	9.460	65,000
2023-09-14	9.500	9.500	9.400	9.490	9.490	103,000
2023-09-13	9.360	9.510	9.360	9.500	9.500	50,000
2023-09-12	9.320	9.480	9.320	9.370	9.370	64,000
2023-09-11	9.420	9.430	9.250	9.320	9.320	196,000
2023-09-08	9.500	9.540	9.420	9.430	9.430	197,000
2023-09-07	9.610	9.610	9.480	9.500	9.500	109,000
2023-09-06	9.630	9.690	9.610	9.610	9.610	46,000
2023-09-05	9.630	9.740	9.630	9.650	9.650	42,000
2023-09-04	9.770	9.770	9.570	9.700	9.700	160,000
2023-09-01	9.580	9.850	9.520	9.740	9.740	201,000
2023-08-31	9.700	9.770	9.530	9.600	9.600	96,000
2023-08-30	9.630	9.910	9.550	9.700	9.700	84,000
2023-08-29	9.630	9.700	9.480	9.580	9.580	103,000
2023-08-28	9.710	9.710	9.600	9.600	9.600	98,000
2023-08-25	9.400	9.580	9.400	9.580	9.580	143,000
2023-08-24	9.480	9.490	9.410	9.450	9.450	185,000
2023-08-23	9.500	9.540	9.450	9.510	9.510	127,000
2023-08-22	9.600	9.610	9.410	9.510	9.510	183,000
2023-08-21	9.630	9.710	9.570	9.590	9.590	203,000
2023-08-18	9.750	9.790	9.680	9.700	9.700	109,000
2023-08-17	9.570	9.760	9.540	9.750	9.750	137,000
2023-08-16	9.680	9.680	9.560	9.580	9.580	67,000
2023-08-15	9.680	9.740	9.600	9.680	9.680	151,000
2023-08-14	9.700	9.700	9.570	9.600	9.600	177,000
2023-08-11	9.760	9.890	9.610	9.700	9.700	458,000
2023-08-10	9.930	9.970	9.670	9.750	9.750	610,000
2023-08-09	9.930	10.100	9.870	10.000	10.000	337,000
2023-08-08	10.200	10.200	9.990	9.990	9.990	292,000

← NewerPage 13 of 21 · 1,216 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.