Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	11.200	11.200	11.000	11.100	11.100	159,755
2025-07-25	11.250	11.250	11.100	11.150	11.150	135,002
2025-07-24	11.300	11.300	11.200	11.250	11.250	91,300
2025-07-23	11.200	11.400	11.200	11.400	11.400	76,031
2025-07-22	11.350	11.350	11.150	11.200	11.200	192,201
2025-07-21	11.550	11.550	11.300	11.350	11.350	177,350
2025-07-18	11.600	11.600	11.300	11.450	11.450	119,001
2025-07-17	11.600	11.600	11.250	11.450	11.450	121,006
2025-07-16	11.600	11.650	11.450	11.600	11.600	228,009
2025-07-15	11.300	11.500	11.200	11.450	11.450	111,004
2025-07-14	11.450	11.550	11.300	11.300	11.300	108,369
2025-07-11	11.400	11.500	11.400	11.450	11.450	91,045
2025-07-10	11.600	11.600	11.300	11.400	11.400	71,200
2025-07-09	11.350	11.550	11.350	11.500	11.500	68,000
2025-07-08	11.350	11.500	11.350	11.450	11.450	101,000
2025-07-07	11.500	11.650	11.300	11.400	11.400	133,002
2025-07-04	11.700	11.700	11.450	11.550	11.550	109,051
2025-07-03	11.650	11.900	11.450	11.600	11.600	197,000
2025-07-02	11.900	11.900	11.550	11.550	11.550	136,000
2025-07-01	11.800	12.000	11.450	11.650	11.650	222,598
2025-06-30	12.250	12.250	11.750	11.800	11.800	359,804
2025-06-27	11.800	12.900	11.800	12.350	12.350	957,604
2025-06-26	11.550	12.200	11.550	11.800	11.800	402,002
2025-06-25	11.500	11.650	11.400	11.500	11.500	140,390
2025-06-24	11.450	11.600	11.350	11.500	11.500	124,000
2025-06-23	11.250	11.450	11.150	11.300	11.300	142,050
2025-06-20	11.600	11.600	11.200	11.500	11.500	244,350
2025-06-19	11.500	11.600	11.400	11.500	11.500	246,200
2025-06-18	11.900	11.900	11.550	11.650	11.650	186,638
2025-06-17	11.750	12.050	11.700	11.700	11.700	347,031
2025-06-16	12.300	12.300	11.700	11.750	11.750	1,436,001
2025-06-13	11.800	12.850	11.700	12.800	12.800	1,900,051
2025-06-12	11.900	11.900	11.500	11.700	11.700	149,000
2025-06-11	11.350	11.750	11.350	11.700	11.700	256,000
2025-06-10	11.300	11.400	11.100	11.350	11.350	362,000
2025-06-09	11.650	11.650	11.200	11.250	11.250	432,000
2025-06-06	11.750	11.850	11.550	11.800	11.800	431,005
2025-06-05	11.900	12.100	11.600	11.650	11.650	497,002
2025-06-04	11.950	12.050	11.850	11.900	11.900	423,143
2025-06-03	12.200	12.450	11.950	11.950	11.950	386,031
2025-06-02	12.300	12.400	12.000	12.050	12.050	646,009
2025-05-29	12.700	12.700	12.050	12.300	12.300	1,010,632
2025-05-28	12.900	13.200	12.600	12.600	12.600	907,282
2025-05-27	13.850	14.050	12.700	12.900	12.900	2,196,010
2025-05-26	13.900	14.150	13.450	13.500	13.500	2,902,600
2025-05-23	13.400	15.000	12.950	14.350	14.350	2,562,537
2025-05-22	12.850	13.950	12.450	13.950	13.950	5,595,514
2025-05-21	13.000	13.000	12.300	12.700	12.700	2,032,150
2025-05-20	13.450	13.950	13.150	13.350	13.350	5,790,064
2025-05-19	12.700	13.000	12.300	13.000	13.000	4,259,036
2025-05-16	10.850	11.850	10.850	11.850	11.850	1,358,003
2025-05-15	10.800	10.800	10.700	10.800	10.800	54,001
2025-05-14	10.750	10.850	10.700	10.800	10.800	113,000
2025-05-13	10.750	10.900	10.700	10.800	10.800	68,067
2025-05-12	10.650	10.800	10.600	10.750	10.750	185,002
2025-05-09	10.650	10.800	10.650	10.800	10.800	142,000
2025-05-08	10.800	10.800	10.600	10.750	10.750	129,000
2025-05-07	10.750	10.800	10.600	10.800	10.800	167,101
2025-05-06	10.900	11.100	10.800	10.800	10.800	226,411
2025-05-05	10.550	11.200	10.550	11.200	11.200	416,071

← NewerPage 6 of 21 · 1,216 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.