Shihlin Development Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.360 | 8.360 | 8.320 | 8.360 | 8.360 | 8,000 |
| 2023-02-06 | 8.310 | 8.360 | 8.310 | 8.360 | 8.360 | 34,000 |
| 2023-02-03 | 8.360 | 8.360 | 8.290 | 8.300 | 8.300 | 73,000 |
| 2023-02-02 | 8.360 | 8.400 | 8.360 | 8.360 | 8.360 | 15,000 |
| 2023-02-01 | 8.360 | 8.410 | 8.360 | 8.410 | 8.410 | 10,000 |
| 2023-01-31 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 2,000 |
| 2023-01-30 | 8.460 | 8.520 | 8.370 | 8.390 | 8.390 | 82,000 |
| 2023-01-17 | 8.330 | 8.370 | 8.320 | 8.370 | 8.370 | 21,000 |
| 2023-01-16 | 8.350 | 8.370 | 8.260 | 8.370 | 8.370 | 28,000 |
| 2023-01-13 | 8.280 | 8.490 | 8.270 | 8.370 | 8.370 | 33,000 |
| 2023-01-12 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 6,000 |
| 2023-01-11 | 8.370 | 8.370 | 8.290 | 8.360 | 8.360 | 64,000 |
| 2023-01-10 | 8.340 | 8.370 | 8.330 | 8.370 | 8.370 | 74,000 |
| 2023-01-09 | 8.300 | 8.390 | 8.260 | 8.350 | 8.350 | 42,000 |
| 2023-01-06 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 2,000 |
| 2023-01-05 | 8.360 | 8.390 | 8.360 | 8.390 | 8.390 | 27,000 |
| 2023-01-04 | 8.390 | 8.400 | 8.390 | 8.390 | 8.390 | 11,000 |
| 2023-01-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 5,000 |
| 2022-12-30 | 8.390 | 8.420 | 8.340 | 8.400 | 8.400 | 37,000 |
| 2022-12-29 | 8.300 | 8.400 | 8.300 | 8.340 | 8.340 | 9,000 |
| 2022-12-28 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 14,000 |
| 2022-12-27 | 8.390 | 8.410 | 8.380 | 8.400 | 8.400 | 11,000 |
| 2022-12-26 | 8.390 | 8.430 | 8.390 | 8.390 | 8.390 | 5,000 |
| 2022-12-23 | 8.440 | 8.450 | 8.380 | 8.430 | 8.430 | 9,000 |
| 2022-12-22 | 8.450 | 8.450 | 8.370 | 8.450 | 8.450 | 10,000 |
| 2022-12-21 | 8.450 | 8.450 | 8.430 | 8.450 | 8.450 | 4,000 |
| 2022-12-20 | 8.370 | 8.460 | 8.370 | 8.450 | 8.450 | 17,000 |
| 2022-12-19 | 8.460 | 8.480 | 8.400 | 8.460 | 8.460 | 13,000 |
| 2022-12-16 | 8.400 | 8.480 | 8.390 | 8.460 | 8.460 | 27,000 |
| 2022-12-15 | 8.490 | 8.500 | 8.410 | 8.490 | 8.490 | 43,000 |
| 2022-12-14 | 8.480 | 8.490 | 8.400 | 8.490 | 8.490 | 12,000 |
| 2022-12-13 | 8.430 | 8.500 | 8.400 | 8.490 | 8.490 | 22,000 |
| 2022-12-12 | 8.530 | 8.530 | 8.430 | 8.430 | 8.430 | 7,000 |
| 2022-12-09 | 8.440 | 8.560 | 8.440 | 8.560 | 8.560 | 4,000 |
| 2022-12-08 | 8.500 | 8.500 | 8.480 | 8.490 | 8.490 | 5,000 |
| 2022-12-07 | 8.450 | 8.500 | 8.410 | 8.490 | 8.490 | 23,000 |
| 2022-12-06 | 8.440 | 8.520 | 8.420 | 8.500 | 8.500 | 19,000 |
| 2022-12-05 | 8.500 | 8.560 | 8.450 | 8.500 | 8.500 | 40,000 |
| 2022-12-02 | 8.460 | 9.330 | 8.450 | 9.330 | 9.330 | 21,000 |
| 2022-12-01 | 8.440 | 8.490 | 8.440 | 8.490 | 8.490 | 17,000 |
| 2022-11-30 | 8.440 | 8.550 | 8.440 | 8.470 | 8.470 | 41,000 |
| 2022-11-29 | 8.470 | 8.590 | 8.170 | 8.580 | 8.580 | 93,000 |
| 2022-11-28 | 8.580 | 8.590 | 8.480 | 8.590 | 8.590 | 7,000 |
| 2022-11-25 | 8.630 | 8.630 | 8.500 | 8.590 | 8.590 | 9,000 |
| 2022-11-24 | 8.650 | 8.650 | 8.440 | 8.600 | 8.600 | 47,000 |
| 2022-11-23 | 8.620 | 8.640 | 8.560 | 8.640 | 8.640 | 17,000 |
| 2022-11-22 | 8.650 | 8.650 | 8.590 | 8.640 | 8.640 | 6,000 |
| 2022-11-21 | 8.670 | 8.670 | 8.550 | 8.590 | 8.590 | 17,000 |
| 2022-11-18 | 8.500 | 8.690 | 8.500 | 8.630 | 8.630 | 14,000 |
| 2022-11-17 | 8.540 | 8.570 | 8.500 | 8.500 | 8.500 | 6,000 |
| 2022-11-16 | 8.550 | 8.550 | 8.460 | 8.540 | 8.540 | 7,000 |
| 2022-11-15 | 8.530 | 8.560 | 8.450 | 8.560 | 8.560 | 48,000 |
| 2022-11-14 | 8.540 | 8.550 | 8.510 | 8.540 | 8.540 | 7,000 |
| 2022-11-11 | 8.600 | 8.620 | 8.500 | 8.510 | 8.510 | 50,000 |
| 2022-11-10 | 8.550 | 8.580 | 8.500 | 8.580 | 8.580 | 30,000 |
| 2022-11-09 | 8.490 | 8.640 | 8.460 | 8.630 | 8.630 | 26,000 |
| 2022-11-08 | 8.640 | 8.640 | 8.400 | 8.640 | 8.640 | 44,000 |
| 2022-11-07 | 8.620 | 8.640 | 8.510 | 8.640 | 8.640 | 16,000 |
| 2022-11-04 | 8.580 | 8.640 | 8.500 | 8.500 | 8.500 | 34,000 |
| 2022-11-03 | 8.760 | 8.800 | 8.480 | 8.700 | 8.700 | 33,000 |
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.