Shihlin Development Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 9.000 | 9.180 | 9.000 | 9.180 | 9.180 | 93,000 |
| 2022-08-05 | 9.010 | 9.030 | 8.950 | 9.020 | 9.020 | 101,000 |
| 2022-08-04 | 9.030 | 9.030 | 9.010 | 9.020 | 9.020 | 24,000 |
| 2022-08-03 | 8.970 | 9.030 | 8.950 | 9.000 | 9.000 | 25,000 |
| 2022-08-02 | 8.940 | 9.000 | 8.930 | 9.000 | 9.000 | 30,000 |
| 2022-08-01 | 8.920 | 9.000 | 8.910 | 9.000 | 9.000 | 41,000 |
| 2022-07-29 | 8.900 | 9.000 | 8.900 | 8.980 | 8.980 | 72,000 |
| 2022-07-28 | 8.940 | 8.940 | 8.890 | 8.900 | 8.900 | 14,000 |
| 2022-07-27 | 8.880 | 8.980 | 8.850 | 8.900 | 8.900 | 68,000 |
| 2022-07-26 | 8.900 | 8.900 | 8.820 | 8.880 | 8.880 | 34,000 |
| 2022-07-25 | 8.850 | 8.900 | 8.840 | 8.900 | 8.900 | 30,000 |
| 2022-07-22 | 8.890 | 8.910 | 8.860 | 8.870 | 8.870 | 30,000 |
| 2022-07-21 | 8.990 | 8.990 | 8.850 | 8.890 | 8.890 | 26,000 |
| 2022-07-20 | 8.940 | 8.990 | 8.920 | 8.980 | 8.980 | 20,000 |
| 2022-07-19 | 8.970 | 9.000 | 8.960 | 8.960 | 8.960 | 13,000 |
| 2022-07-18 | 8.980 | 8.980 | 8.930 | 8.970 | 8.970 | 24,000 |
| 2022-07-15 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 8,000 |
| 2022-07-14 | 8.940 | 8.990 | 8.940 | 8.980 | 8.980 | 14,000 |
| 2022-07-13 | 8.960 | 9.000 | 8.900 | 8.980 | 8.980 | 46,000 |
| 2022-07-12 | 8.950 | 8.950 | 8.870 | 8.940 | 8.940 | 19,000 |
| 2022-07-11 | 8.900 | 8.970 | 8.890 | 8.970 | 8.970 | 15,000 |
| 2022-07-08 | 8.930 | 8.930 | 8.830 | 8.900 | 8.900 | 13,000 |
| 2022-07-07 | 8.800 | 8.930 | 8.800 | 8.900 | 8.900 | 34,000 |
| 2022-07-06 | 8.820 | 8.850 | 8.760 | 8.840 | 8.840 | 69,000 |
| 2022-07-05 | 8.960 | 8.990 | 8.850 | 8.940 | 8.940 | 38,000 |
| 2022-07-04 | 8.960 | 9.000 | 8.800 | 8.930 | 8.930 | 82,000 |
| 2022-07-01 | 8.980 | 9.070 | 8.970 | 8.990 | 8.990 | 47,000 |
| 2022-06-30 | 9.050 | 9.050 | 8.960 | 8.980 | 8.980 | 62,000 |
| 2022-06-29 | 9.060 | 9.120 | 9.060 | 9.120 | 9.120 | 38,000 |
| 2022-06-28 | 9.100 | 9.190 | 9.090 | 9.190 | 9.190 | 21,000 |
| 2022-06-27 | 9.030 | 9.190 | 8.980 | 9.190 | 9.190 | 87,000 |
| 2022-06-24 | 9.050 | 9.070 | 9.020 | 9.070 | 9.070 | 29,000 |
| 2022-06-23 | 9.020 | 9.050 | 8.980 | 9.040 | 9.040 | 63,000 |
| 2022-06-22 | 9.020 | 9.060 | 8.990 | 9.060 | 9.060 | 122,000 |
| 2022-06-21 | 9.050 | 9.080 | 9.020 | 9.080 | 9.080 | 55,000 |
| 2022-06-20 | 9.000 | 9.100 | 9.000 | 9.040 | 9.040 | 81,000 |
| 2022-06-17 | 9.150 | 9.150 | 8.970 | 9.070 | 9.070 | 347,000 |
| 2022-06-16 | 9.180 | 9.210 | 9.130 | 9.170 | 9.170 | 72,000 |
| 2022-06-15 | 9.160 | 9.210 | 9.160 | 9.180 | 9.180 | 44,000 |
| 2022-06-14 | 9.160 | 9.180 | 9.150 | 9.180 | 9.180 | 33,000 |
| 2022-06-13 | 9.160 | 9.250 | 9.160 | 9.160 | 9.160 | 117,000 |
| 2022-06-10 | 9.250 | 9.250 | 9.200 | 9.250 | 9.250 | 55,000 |
| 2022-06-09 | 9.230 | 9.250 | 9.210 | 9.250 | 9.250 | 63,000 |
| 2022-06-08 | 9.260 | 9.310 | 9.260 | 9.260 | 9.260 | 26,000 |
| 2022-06-07 | 9.280 | 9.310 | 9.230 | 9.310 | 9.310 | 16,000 |
| 2022-06-06 | 9.270 | 9.290 | 9.220 | 9.280 | 9.280 | 21,000 |
| 2022-06-02 | 9.300 | 9.300 | 9.230 | 9.290 | 9.290 | 31,000 |
| 2022-06-01 | 9.220 | 9.300 | 9.220 | 9.300 | 9.300 | 16,000 |
| 2022-05-31 | 9.250 | 9.330 | 9.210 | 9.300 | 9.300 | 106,000 |
| 2022-05-30 | 9.260 | 9.360 | 9.240 | 9.340 | 9.340 | 100,000 |
| 2022-05-27 | 9.310 | 9.370 | 9.200 | 9.280 | 9.280 | 156,000 |
| 2022-05-26 | 9.350 | 9.360 | 9.210 | 9.310 | 9.310 | 197,000 |
| 2022-05-25 | 9.340 | 9.450 | 9.320 | 9.430 | 9.430 | 20,000 |
| 2022-05-24 | 9.480 | 9.480 | 9.200 | 9.440 | 9.440 | 211,000 |
| 2022-05-23 | 9.500 | 9.500 | 9.370 | 9.480 | 9.480 | 177,000 |
| 2022-05-20 | 9.600 | 9.600 | 9.440 | 9.560 | 9.560 | 203,000 |
| 2022-05-19 | 9.570 | 9.590 | 9.460 | 9.590 | 9.590 | 93,000 |
| 2022-05-18 | 9.560 | 9.590 | 9.480 | 9.590 | 9.590 | 137,000 |
| 2022-05-17 | 9.550 | 9.620 | 9.530 | 9.600 | 9.600 | 451,000 |
| 2022-05-16 | 9.550 | 9.580 | 9.450 | 9.560 | 9.560 | 252,000 |
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.