Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10.150	10.200	10.050	10.200	10.200	96,000
2023-08-04	10.150	10.200	10.050	10.200	10.200	178,000
2023-08-02	10.400	10.400	10.000	10.050	10.050	671,000
2023-08-01	10.450	10.500	10.300	10.300	10.300	245,000
2023-07-31	10.350	10.650	10.350	10.600	10.600	315,000
2023-07-28	10.750	10.800	10.200	10.350	10.350	612,000
2023-07-27	10.850	11.000	10.750	10.800	10.800	369,000
2023-07-26	10.950	11.250	10.750	10.800	10.800	1,024,000
2023-07-25	10.550	11.050	10.500	10.950	10.950	1,138,000
2023-07-24	10.300	10.650	10.000	10.450	10.450	547,000
2023-07-21	9.800	10.400	9.770	10.300	10.300	348,000
2023-07-20	9.880	9.980	9.800	9.800	9.800	141,000
2023-07-19	9.970	9.980	9.710	9.800	9.800	474,000
2023-07-18	10.150	10.150	9.910	9.950	9.950	471,000
2023-07-17	10.100	10.100	9.950	10.100	10.100	553,000
2023-07-14	10.300	10.300	10.000	10.150	10.150	384,000
2023-07-13	10.350	10.400	10.250	10.250	10.250	468,000
2023-07-12	10.300	10.400	10.200	10.300	10.300	300,000
2023-07-11	10.400	10.500	10.250	10.400	10.400	563,000
2023-07-10	10.850	10.900	10.550	10.550	10.550	365,000
2023-07-07	10.600	10.950	10.600	10.900	10.900	792,000
2023-07-06	10.600	10.900	10.450	10.550	10.550	837,000
2023-07-05	10.450	10.850	10.450	10.450	10.450	382,000
2023-07-04	10.600	10.650	10.400	10.450	10.450	536,000
2023-07-03	10.850	10.850	10.500	10.600	10.600	437,000
2023-06-30	10.750	11.000	10.700	10.850	10.850	319,000
2023-06-29	10.650	10.700	10.550	10.600	10.600	266,000
2023-06-28	10.600	10.800	10.550	10.650	10.650	228,000
2023-06-27	10.950	10.950	10.450	10.500	10.500	1,161,000
2023-06-26	10.900	11.250	10.900	11.000	11.000	622,000
2023-06-21	11.250	11.450	11.100	11.300	11.300	703,000
2023-06-20	11.400	11.450	11.050	11.200	11.200	929,000
2023-06-19	11.800	11.800	11.400	11.450	11.450	1,664,000
2023-06-16	12.200	12.450	11.650	11.800	11.800	3,141,000
2023-06-15	12.000	12.450	11.800	12.050	12.050	3,607,000
2023-06-14	11.900	12.000	11.450	12.000	12.000	2,902,000
2023-06-13	12.100	12.300	11.400	11.850	11.850	2,594,000
2023-06-12	11.450	12.150	11.200	11.900	11.900	4,055,000
2023-06-09	11.050	11.500	10.800	11.400	11.400	2,396,000
2023-06-08	11.250	11.350	10.700	10.850	10.850	2,034,000
2023-06-07	10.800	11.700	10.700	11.450	11.450	4,214,000
2023-06-06	10.150	10.900	10.150	10.700	10.700	2,039,000
2023-06-05	10.000	10.200	10.000	10.100	10.100	627,000
2023-06-02	10.150	10.250	10.000	10.100	10.100	518,000
2023-06-01	10.200	10.300	9.980	10.000	10.000	532,000
2023-05-31	10.000	10.400	9.880	10.150	10.150	668,000
2023-05-30	9.930	10.000	9.880	9.880	9.880	551,000
2023-05-29	9.980	10.100	9.850	9.990	9.990	1,030,000
2023-05-26	10.200	10.400	9.970	9.980	9.980	1,629,000
2023-05-25	10.500	10.650	10.100	10.150	10.150	1,494,000
2023-05-24	10.400	10.800	10.350	10.500	10.500	1,815,000
2023-05-23	11.000	11.000	10.500	10.500	10.500	3,406,000
2023-05-22	11.600	11.600	11.100	11.150	11.150	5,205,000
2023-05-19	11.400	11.800	11.050	11.800	11.800	7,963,000
2023-05-18	10.600	11.250	10.450	11.200	11.200	7,864,000
2023-05-17	10.000	10.550	9.900	10.400	10.400	2,506,000
2023-05-16	9.850	10.000	9.570	9.870	9.870	2,057,000
2023-05-15	9.140	9.950	9.140	9.870	9.870	1,134,000
2023-05-12	9.090	9.090	9.050	9.070	9.070	6,000
2023-05-11	9.070	9.070	9.070	9.070	9.070	0

← NewerPage 14 of 21 · 1,220 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.