Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9.270	9.660	9.230	9.590	9.590	439,000
2022-05-12	9.390	9.390	9.270	9.350	9.350	64,000
2022-05-11	9.390	9.500	9.330	9.390	9.390	66,000
2022-05-10	9.340	9.480	9.280	9.390	9.390	94,000
2022-05-09	9.520	9.550	9.380	9.490	9.490	221,000
2022-05-06	9.350	9.560	9.350	9.550	9.550	291,000
2022-05-05	9.250	9.370	9.250	9.350	9.350	69,000
2022-05-04	9.280	9.350	9.220	9.250	9.250	34,000
2022-05-03	9.160	9.300	9.110	9.280	9.280	34,000
2022-04-29	9.230	9.600	9.230	9.300	9.300	70,000
2022-04-28	9.150	9.210	9.140	9.200	9.200	28,000
2022-04-27	9.170	9.190	9.060	9.190	9.190	89,000
2022-04-26	9.160	9.220	9.130	9.220	9.220	92,000
2022-04-25	9.230	9.260	9.150	9.260	9.260	77,000
2022-04-22	9.280	9.300	9.250	9.300	9.300	27,000
2022-04-21	9.280	9.300	9.270	9.300	9.300	26,000
2022-04-20	9.280	9.320	9.250	9.310	9.310	81,000
2022-04-19	9.340	9.340	9.250	9.310	9.310	97,000
2022-04-18	9.270	9.300	9.200	9.290	9.290	93,000
2022-04-15	9.280	9.320	9.250	9.320	9.320	41,000
2022-04-14	9.270	9.330	9.250	9.310	9.310	46,000
2022-04-13	9.180	9.290	9.130	9.250	9.250	89,000
2022-04-12	9.090	9.150	9.070	9.150	9.150	47,000
2022-04-11	9.120	9.150	9.050	9.070	9.070	108,000
2022-04-08	9.130	9.170	9.100	9.160	9.160	104,000
2022-04-07	9.250	9.250	9.110	9.120	9.120	187,000
2022-04-06	9.250	9.250	9.160	9.240	9.240	151,000
2022-04-01	9.460	9.460	9.240	9.250	9.250	110,000
2022-03-31	9.270	9.480	9.200	9.460	9.460	208,000
2022-03-30	9.260	9.310	9.240	9.310	9.310	80,000
2022-03-29	9.300	9.310	9.230	9.290	9.290	73,000
2022-03-28	9.260	9.300	9.220	9.300	9.300	69,000
2022-03-25	9.240	9.340	9.240	9.310	9.310	133,000
2022-03-24	9.240	9.280	9.210	9.280	9.280	163,000
2022-03-23	9.300	9.300	9.230	9.260	9.260	145,000
2022-03-22	9.280	9.300	9.200	9.250	9.250	143,000
2022-03-21	9.330	9.340	9.290	9.330	9.330	122,000
2022-03-18	9.300	9.340	9.260	9.330	9.330	105,000
2022-03-17	9.350	9.390	9.290	9.350	9.350	123,000
2022-03-16	9.350	9.350	9.280	9.350	9.350	88,000
2022-03-15	9.380	9.380	9.340	9.360	9.360	48,000
2022-03-14	9.290	9.360	9.280	9.310	9.310	50,000
2022-03-11	9.350	9.350	9.290	9.350	9.350	55,000
2022-03-10	9.330	9.360	9.270	9.350	9.350	109,000
2022-03-09	9.330	9.350	9.300	9.350	9.350	84,000
2022-03-08	9.320	9.380	9.260	9.330	9.330	135,000
2022-03-07	9.320	9.430	9.260	9.350	9.350	90,000
2022-03-04	9.420	9.450	9.360	9.440	9.440	123,000
2022-03-03	9.370	9.450	9.370	9.450	9.450	44,000
2022-03-02	9.430	9.480	9.210	9.470	9.470	168,000
2022-03-01	9.500	9.500	9.200	9.450	9.450	164,000
2022-02-25	9.520	9.520	9.480	9.500	9.500	38,000
2022-02-24	9.460	9.500	9.350	9.500	9.500	240,000
2022-02-23	9.520	9.520	9.460	9.500	9.500	208,000
2022-02-22	9.500	9.500	9.450	9.480	9.480	103,000
2022-02-21	9.500	9.580	9.470	9.500	9.500	170,000
2022-02-18	9.500	9.500	9.470	9.480	9.480	71,000
2022-02-17	9.510	9.520	9.490	9.510	9.510	164,000
2022-02-16	9.520	9.560	9.470	9.500	9.500	98,000
2022-02-15	9.510	9.550	9.490	9.500	9.500	109,000

← NewerPage 19 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.