Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	9.560	9.560	9.500	9.560	9.560	51,000
2022-02-11	9.530	9.560	9.510	9.560	9.560	41,000
2022-02-10	9.550	9.550	9.530	9.530	9.530	65,000
2022-02-09	9.540	9.600	9.530	9.570	9.570	105,000
2022-02-08	9.520	9.560	9.500	9.560	9.560	42,000
2022-02-07	9.570	9.590	9.530	9.560	9.560	54,000
2022-01-26	9.500	9.580	9.480	9.580	9.580	212,000
2022-01-25	9.510	9.510	9.490	9.500	9.500	65,000
2022-01-24	9.480	9.510	9.450	9.510	9.510	121,000
2022-01-21	9.490	9.520	9.480	9.510	9.510	75,000
2022-01-20	9.480	9.510	9.470	9.490	9.490	54,000
2022-01-19	9.450	9.510	9.450	9.470	9.470	55,000
2022-01-18	9.500	9.500	9.470	9.480	9.480	168,000
2022-01-17	9.490	9.530	9.490	9.500	9.500	73,000
2022-01-14	9.520	9.520	9.470	9.500	9.500	155,000
2022-01-13	9.540	9.540	9.500	9.520	9.520	54,000
2022-01-12	9.530	9.530	9.500	9.500	9.500	65,000
2022-01-11	9.600	9.600	9.520	9.520	9.520	41,000
2022-01-10	9.490	9.620	9.490	9.590	9.590	248,000
2022-01-07	9.550	9.550	9.400	9.500	9.500	246,000
2022-01-06	9.540	9.560	9.520	9.550	9.550	64,000
2022-01-05	9.550	9.610	9.550	9.590	9.590	81,000
2022-01-04	9.580	9.600	9.560	9.600	9.600	83,000
2022-01-03	9.580	9.580	9.550	9.580	9.580	83,000
2021-12-30	9.590	9.600	9.500	9.580	9.580	184,000
2021-12-29	9.550	9.620	9.550	9.600	9.600	198,000
2021-12-28	9.590	9.600	9.550	9.550	9.550	185,000
2021-12-27	9.580	9.610	9.560	9.580	9.580	239,000
2021-12-24	9.500	9.590	9.500	9.580	9.580	108,000
2021-12-23	9.550	9.580	9.520	9.520	9.520	129,000
2021-12-22	9.540	9.550	9.490	9.530	9.530	186,000
2021-12-21	9.560	9.580	9.540	9.540	9.540	154,000
2021-12-20	9.590	9.690	9.520	9.550	9.550	353,000
2021-12-17	9.550	9.580	9.520	9.580	9.580	110,000
2021-12-16	9.550	9.550	9.520	9.530	9.530	84,000
2021-12-15	9.560	9.560	9.520	9.550	9.550	39,000
2021-12-14	9.550	9.560	9.500	9.510	9.510	105,000
2021-12-13	9.550	9.550	9.510	9.550	9.550	123,000
2021-12-10	9.580	9.580	9.540	9.550	9.550	26,000
2021-12-09	9.670	9.670	9.500	9.580	9.580	131,000
2021-12-08	9.690	9.730	9.610	9.610	9.610	249,000
2021-12-07	9.580	9.770	9.580	9.690	9.690	209,000
2021-12-06	9.480	9.750	9.470	9.690	9.690	269,000
2021-12-03	9.500	9.500	9.440	9.480	9.480	94,000
2021-12-02	9.460	9.500	9.450	9.500	9.500	36,000
2021-12-01	9.450	9.500	9.440	9.450	9.450	51,000
2021-11-30	9.460	9.500	9.410	9.500	9.500	152,000
2021-11-29	9.450	9.500	9.440	9.500	9.500	62,000
2021-11-26	9.460	9.500	9.440	9.500	9.500	91,000
2021-11-25	9.500	9.500	9.400	9.490	9.490	229,000
2021-11-24	9.480	9.500	9.450	9.500	9.500	129,000
2021-11-23	9.500	9.520	9.470	9.490	9.490	114,000
2021-11-22	9.470	9.540	9.450	9.480	9.480	166,000
2021-11-19	9.520	9.540	9.450	9.470	9.470	268,000
2021-11-18	9.450	9.500	9.420	9.470	9.470	221,000
2021-11-17	9.600	9.620	9.470	9.500	9.500	753,000
2021-11-16	9.980	9.980	9.550	9.620	9.620	564,000
2021-11-15	10.100	10.200	9.830	9.930	9.930	714,000
2021-11-12	10.150	10.200	9.680	9.990	9.990	1,107,000
2021-11-11	9.750	10.600	9.600	10.050	10.050	2,316,000

← NewerPage 20 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.