Shihlin Development Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2022-11-01 | 8.610 | 8.760 | 8.610 | 8.760 | 8.760 | 10,000 |
| 2022-10-31 | 8.580 | 8.700 | 8.580 | 8.700 | 8.700 | 5,000 |
| 2022-10-28 | 8.680 | 8.680 | 8.670 | 8.680 | 8.680 | 12,000 |
| 2022-10-27 | 8.700 | 8.790 | 8.670 | 8.670 | 8.670 | 19,000 |
| 2022-10-26 | 8.690 | 8.700 | 8.690 | 8.700 | 8.700 | 4,000 |
| 2022-10-25 | 8.650 | 8.650 | 8.380 | 8.650 | 8.650 | 46,000 |
| 2022-10-24 | 9.010 | 9.010 | 8.650 | 8.650 | 8.650 | 95,000 |
| 2022-10-21 | 9.040 | 9.040 | 9.000 | 9.000 | 9.000 | 9,000 |
| 2022-10-20 | 9.000 | 9.060 | 9.000 | 9.040 | 9.040 | 18,000 |
| 2022-10-19 | 8.880 | 9.160 | 8.710 | 9.050 | 9.050 | 138,000 |
| 2022-10-18 | 8.720 | 8.800 | 8.720 | 8.800 | 8.800 | 15,000 |
| 2022-10-17 | 8.620 | 8.760 | 8.380 | 8.700 | 8.700 | 49,000 |
| 2022-10-14 | 8.700 | 8.750 | 8.690 | 8.690 | 8.690 | 26,000 |
| 2022-10-13 | 8.880 | 8.890 | 8.620 | 8.690 | 8.690 | 68,000 |
| 2022-10-12 | 8.860 | 8.890 | 8.860 | 8.880 | 8.880 | 15,000 |
| 2022-10-11 | 8.970 | 8.980 | 8.890 | 8.890 | 8.890 | 15,000 |
| 2022-10-07 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 17,000 |
| 2022-10-06 | 9.010 | 9.020 | 8.970 | 9.000 | 9.000 | 16,000 |
| 2022-10-05 | 9.020 | 9.030 | 9.000 | 9.020 | 9.020 | 18,000 |
| 2022-10-04 | 9.000 | 9.010 | 8.950 | 9.010 | 9.010 | 21,000 |
| 2022-10-03 | 8.970 | 8.990 | 8.950 | 8.990 | 8.990 | 24,000 |
| 2022-09-30 | 9.000 | 9.040 | 8.990 | 9.040 | 9.040 | 22,000 |
| 2022-09-29 | 9.060 | 9.140 | 9.000 | 9.050 | 9.050 | 56,000 |
| 2022-09-28 | 9.000 | 9.000 | 8.970 | 8.970 | 8.970 | 27,000 |
| 2022-09-27 | 9.010 | 9.060 | 8.980 | 9.060 | 9.060 | 38,000 |
| 2022-09-26 | 9.070 | 9.070 | 9.010 | 9.030 | 9.030 | 56,000 |
| 2022-09-23 | 9.110 | 9.130 | 9.030 | 9.120 | 9.120 | 89,000 |
| 2022-09-22 | 9.110 | 9.150 | 9.110 | 9.150 | 9.150 | 21,000 |
| 2022-09-21 | 9.170 | 9.170 | 9.100 | 9.170 | 9.170 | 32,000 |
| 2022-09-20 | 9.150 | 9.200 | 9.150 | 9.190 | 9.190 | 31,000 |
| 2022-09-19 | 9.150 | 9.190 | 9.150 | 9.190 | 9.190 | 52,000 |
| 2022-09-16 | 9.150 | 9.190 | 9.070 | 9.190 | 9.190 | 48,000 |
| 2022-09-15 | 9.140 | 9.200 | 9.100 | 9.200 | 9.200 | 72,000 |
| 2022-09-14 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 21,000 |
| 2022-09-13 | 9.180 | 9.220 | 9.100 | 9.100 | 9.100 | 74,000 |
| 2022-09-12 | 9.130 | 9.220 | 9.130 | 9.220 | 9.220 | 45,000 |
| 2022-09-08 | 9.180 | 9.220 | 9.140 | 9.220 | 9.220 | 68,000 |
| 2022-09-07 | 9.210 | 9.230 | 9.130 | 9.230 | 9.230 | 39,000 |
| 2022-09-06 | 9.180 | 9.230 | 9.160 | 9.230 | 9.230 | 61,000 |
| 2022-09-05 | 9.200 | 9.230 | 9.170 | 9.230 | 9.230 | 32,000 |
| 2022-09-02 | 9.160 | 9.230 | 9.160 | 9.230 | 9.230 | 9,000 |
| 2022-09-01 | 9.200 | 9.240 | 9.160 | 9.200 | 9.200 | 23,000 |
| 2022-08-31 | 9.250 | 9.250 | 9.170 | 9.240 | 9.240 | 28,000 |
| 2022-08-30 | 9.230 | 9.250 | 9.200 | 9.250 | 9.250 | 20,000 |
| 2022-08-29 | 9.100 | 9.240 | 9.100 | 9.240 | 9.240 | 13,000 |
| 2022-08-26 | 9.210 | 9.250 | 9.200 | 9.250 | 9.250 | 28,000 |
| 2022-08-25 | 9.180 | 9.250 | 9.180 | 9.250 | 9.250 | 15,000 |
| 2022-08-24 | 9.230 | 9.230 | 9.170 | 9.230 | 9.230 | 22,000 |
| 2022-08-23 | 9.210 | 9.230 | 9.150 | 9.230 | 9.230 | 70,000 |
| 2022-08-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3,000 |
| 2022-08-19 | 9.230 | 9.270 | 9.200 | 9.270 | 9.270 | 36,000 |
| 2022-08-18 | 9.230 | 9.250 | 9.170 | 9.250 | 9.250 | 40,000 |
| 2022-08-17 | 9.200 | 9.250 | 9.200 | 9.240 | 9.240 | 18,000 |
| 2022-08-16 | 9.250 | 9.270 | 9.150 | 9.230 | 9.230 | 75,000 |
| 2022-08-15 | 9.230 | 9.250 | 9.210 | 9.250 | 9.250 | 33,000 |
| 2022-08-12 | 9.200 | 9.270 | 9.190 | 9.230 | 9.230 | 39,000 |
| 2022-08-11 | 9.240 | 9.240 | 9.170 | 9.180 | 9.180 | 54,000 |
| 2022-08-10 | 9.180 | 9.200 | 9.160 | 9.200 | 9.200 | 25,000 |
| 2022-08-09 | 9.200 | 9.200 | 9.130 | 9.190 | 9.190 | 72,000 |
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.