Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.100	12.200	12.050	12.100	12.100	136,001
2026-07-20	12.100	12.100	11.950	12.000	12.000	502,000
2026-07-17	12.050	12.100	11.900	12.000	12.000	726,000
2026-07-16	12.050	12.200	12.000	12.200	12.200	204,107
2026-07-15	12.000	12.150	12.000	12.000	12.000	546,457
2026-07-14	12.050	12.050	11.950	12.050	12.050	83,200
2026-07-13	12.100	12.100	12.000	12.050	12.050	602,001
2026-07-10	12.050	12.050	12.050	12.050	12.050	0
2026-07-09	12.000	12.050	11.950	12.050	12.050	183,300
2026-07-08	12.000	12.150	12.000	12.000	12.000	312,000
2026-07-07	12.050	12.100	11.900	12.000	12.000	710,000
2026-07-06	12.100	12.150	12.000	12.150	12.150	517,000
2026-07-03	12.200	12.300	12.150	12.150	12.150	277,320
2026-07-02	12.250	12.300	12.150	12.250	12.250	90,035
2026-07-01	12.200	12.300	12.200	12.250	12.250	194,002
2026-06-30	12.250	12.300	12.100	12.250	12.250	436,000
2026-06-29	12.100	12.300	12.100	12.200	12.200	358,033
2026-06-26	12.150	12.200	12.100	12.100	12.100	268,370
2026-06-25	12.100	12.200	12.050	12.100	12.100	244,031
2026-06-24	11.300	12.150	11.300	12.100	12.100	586,809
2026-06-23	12.350	12.400	12.100	12.150	12.150	621,001
2026-06-22	12.150	12.300	11.950	12.250	12.250	899,072
2026-06-18	12.150	12.150	12.000	12.100	12.100	610,201
2026-06-17	12.100	12.100	12.050	12.100	12.100	90,116
2026-06-16	12.000	12.150	12.000	12.150	12.150	371,447
2026-06-15	12.200	12.200	12.000	12.050	12.050	379,360
2026-06-12	12.100	12.200	11.950	12.100	12.100	153,010
2026-06-11	11.900	12.300	11.900	12.100	12.100	404,000
2026-06-10	11.900	12.250	11.900	12.050	12.050	357,160
2026-06-09	12.500	12.500	12.000	12.100	12.100	478,606
2026-06-08	11.850	12.250	11.850	12.000	12.000	390,015
2026-06-05	11.950	12.150	11.850	12.150	12.150	306,015
2026-06-04	12.000	12.050	11.950	12.000	12.000	193,233
2026-06-03	11.950	12.050	11.900	12.000	12.000	369,496
2026-06-02	11.850	11.950	11.800	11.950	11.950	260,391
2026-06-01	11.900	11.950	11.850	11.900	11.900	205,000
2026-05-29	11.850	11.900	11.800	11.900	11.900	259,200
2026-05-28	11.850	11.950	11.700	11.800	11.800	85,700
2026-05-27	11.900	11.950	11.850	11.950	11.950	387,001
2026-05-26	11.950	11.950	11.850	11.950	11.950	284,886
2026-05-25	11.850	12.000	11.800	11.900	11.900	445,001
2026-05-22	11.800	11.950	11.800	11.950	11.950	283,010
2026-05-21	11.900	11.950	11.800	11.900	11.900	359,320
2026-05-20	11.900	11.950	11.700	11.950	11.950	218,000
2026-05-19	11.500	11.900	11.500	11.900	11.900	165,325
2026-05-18	11.500	11.550	11.400	11.550	11.550	157,325
2026-05-15	11.500	11.500	11.400	11.500	11.500	285,003
2026-05-14	11.200	11.500	11.150	11.500	11.500	332,016
2026-05-13	10.950	11.200	10.900	11.200	11.200	350,250
2026-05-12	10.700	10.900	10.650	10.900	10.900	146,001
2026-05-11	10.600	10.700	10.600	10.700	10.700	169,120
2026-05-08	10.500	10.600	10.450	10.600	10.600	100,602
2026-05-07	10.600	10.600	10.450	10.500	10.500	293,804
2026-05-06	10.650	10.650	10.600	10.600	10.600	176,000
2026-05-05	10.600	10.700	10.600	10.650	10.650	114,840
2026-05-04	10.700	10.800	10.600	10.700	10.700	114,467
2026-04-30	10.700	10.700	10.600	10.650	10.650	134,100
2026-04-29	10.700	10.750	10.650	10.700	10.700	55,103
2026-04-28	10.750	10.800	10.650	10.750	10.750	57,205
2026-04-27	11.200	11.200	10.500	10.700	10.700	320,724

← NewerPage 2 of 3 · 125 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.