Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	9.140	9.140	9.000	9.070	9.070	12,000
2023-05-09	9.070	9.070	9.070	9.070	9.070	0
2023-05-08	9.060	9.090	8.990	9.070	9.070	59,000
2023-05-05	9.060	9.090	9.000	9.080	9.080	23,000
2023-05-04	9.100	9.100	9.000	9.060	9.060	108,000
2023-05-03	9.080	9.110	9.080	9.100	9.100	24,000
2023-05-02	9.150	9.150	9.040	9.110	9.110	67,000
2023-04-28	9.130	9.170	9.130	9.150	9.150	9,000
2023-04-27	9.160	9.200	9.070	9.180	9.180	60,000
2023-04-26	9.160	9.230	9.130	9.170	9.170	45,000
2023-04-25	9.230	9.260	9.060	9.160	9.160	79,000
2023-04-24	9.050	9.330	9.010	9.300	9.300	82,000
2023-04-21	9.030	9.040	8.950	9.040	9.040	35,000
2023-04-20	9.050	9.050	8.850	8.930	8.930	84,000
2023-04-19	9.030	9.050	8.950	9.000	9.000	75,000
2023-04-18	8.900	9.050	8.850	9.030	9.030	67,000
2023-04-17	8.900	8.930	8.880	8.900	8.900	62,000
2023-04-14	8.880	8.950	8.870	8.940	8.940	97,000
2023-04-13	8.950	9.000	8.840	8.950	8.950	92,000
2023-04-12	8.920	9.030	8.880	9.030	9.030	35,000
2023-04-11	8.970	9.040	8.910	9.020	9.020	14,000
2023-04-10	8.910	8.970	8.880	8.970	8.970	33,000
2023-04-07	8.930	8.970	8.840	8.970	8.970	24,000
2023-04-06	9.050	9.050	8.710	8.980	8.980	27,000
2023-03-31	9.010	9.040	8.950	9.010	9.010	11,000
2023-03-30	9.030	9.030	8.920	9.010	9.010	25,000
2023-03-29	8.930	9.020	8.810	8.940	8.940	32,000
2023-03-28	8.940	8.940	8.870	8.940	8.940	34,000
2023-03-27	8.980	9.040	8.940	8.940	8.940	26,000
2023-03-24	9.040	9.040	8.970	9.030	9.030	67,000
2023-03-23	9.000	9.080	8.970	9.040	9.040	26,000
2023-03-22	9.120	9.120	9.010	9.030	9.030	104,000
2023-03-21	9.120	9.140	9.020	9.020	9.020	11,000
2023-03-20	9.110	9.130	9.000	9.120	9.120	30,000
2023-03-17	9.090	9.160	9.010	9.130	9.130	48,000
2023-03-16	9.010	9.160	9.010	9.150	9.150	10,000
2023-03-15	8.970	9.200	8.970	9.190	9.190	36,000
2023-03-14	9.300	9.380	9.000	9.080	9.080	154,000
2023-03-13	9.280	9.370	9.280	9.360	9.360	40,000
2023-03-10	9.390	9.390	9.280	9.280	9.280	37,000
2023-03-09	9.360	9.440	9.350	9.380	9.380	36,000
2023-03-08	9.270	9.440	9.270	9.360	9.360	90,000
2023-03-07	9.470	9.480	9.290	9.330	9.330	91,000
2023-03-06	9.490	9.530	9.390	9.480	9.480	173,000
2023-03-03	9.310	9.490	9.260	9.490	9.490	237,000
2023-03-02	9.460	9.470	9.300	9.360	9.360	142,000
2023-03-01	9.480	9.530	9.320	9.400	9.400	135,000
2023-02-24	9.470	9.800	9.300	9.420	9.420	885,000
2023-02-23	8.650	9.470	8.650	9.470	9.470	782,000
2023-02-22	8.370	8.620	8.350	8.610	8.610	134,000
2023-02-21	8.520	8.520	8.350	8.450	8.450	58,000
2023-02-20	8.410	8.550	8.360	8.470	8.470	69,000
2023-02-17	8.340	8.420	8.320	8.410	8.410	52,000
2023-02-16	8.470	8.470	8.350	8.430	8.430	12,000
2023-02-15	8.380	8.470	8.320	8.440	8.440	70,000
2023-02-14	8.330	8.480	8.330	8.380	8.380	31,000
2023-02-13	8.370	8.400	8.340	8.390	8.390	7,000
2023-02-10	8.390	8.400	8.370	8.390	8.390	7,000
2023-02-09	8.300	8.400	8.280	8.400	8.400	59,000
2023-02-08	8.300	8.360	8.300	8.360	8.360	31,000

← NewerPage 15 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.