Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.500	10.600	10.450	10.550	10.550	221,000
2025-04-30	10.600	10.600	10.500	10.500	10.500	91,001
2025-04-29	10.650	10.650	10.450	10.550	10.550	236,001
2025-04-28	10.750	10.750	10.450	10.700	10.700	98,000
2025-04-25	10.700	10.750	10.650	10.700	10.700	147,001
2025-04-24	10.700	10.750	10.650	10.700	10.700	81,001
2025-04-23	10.850	10.900	10.750	10.850	10.850	81,000
2025-04-22	10.800	10.850	10.600	10.850	10.850	86,000
2025-04-21	10.650	10.850	10.650	10.850	10.850	53,000
2025-04-18	10.850	11.000	10.600	10.850	10.850	104,001
2025-04-17	10.500	10.750	10.450	10.750	10.750	61,001
2025-04-16	10.300	10.600	10.250	10.500	10.500	143,001
2025-04-15	10.250	10.300	10.150	10.250	10.250	66,001
2025-04-14	10.150	10.250	10.050	10.250	10.250	76,000
2025-04-11	10.300	10.300	9.940	10.100	10.100	72,000
2025-04-10	10.000	10.350	10.000	10.300	10.300	211,000
2025-04-09	10.050	10.050	9.000	9.490	9.490	474,000
2025-04-08	10.100	10.100	9.840	10.000	10.000	349,000
2025-04-07	10.200	10.300	10.200	10.200	10.200	978,000
2025-04-02	11.100	11.350	11.100	11.300	11.300	91,269
2025-04-01	11.150	11.250	11.050	11.250	11.250	79,000
2025-03-31	11.100	11.100	10.850	11.050	11.050	326,000
2025-03-28	11.450	11.450	11.150	11.300	11.300	184,999
2025-03-27	11.400	11.450	11.300	11.350	11.350	91,000
2025-03-26	11.400	11.550	11.350	11.400	11.400	137,112
2025-03-25	11.550	11.600	11.400	11.400	11.400	80,000
2025-03-24	11.600	11.600	11.450	11.550	11.550	43,001
2025-03-21	11.500	11.550	11.250	11.500	11.500	77,013
2025-03-20	11.500	11.550	11.400	11.400	11.400	48,086
2025-03-19	11.500	11.600	11.450	11.450	11.450	82,248
2025-03-18	11.550	11.600	11.500	11.550	11.550	86,053
2025-03-17	11.700	11.700	11.450	11.500	11.500	110,090
2025-03-14	11.550	11.550	11.450	11.500	11.500	232,001
2025-03-13	11.600	11.650	11.450	11.500	11.500	63,502
2025-03-12	11.650	11.700	11.500	11.600	11.600	79,643
2025-03-11	11.600	11.600	11.400	11.550	11.550	97,001
2025-03-10	11.650	11.650	11.650	11.650	11.650	0
2025-03-07	11.800	11.850	11.600	11.650	11.650	162,000
2025-03-06	12.000	12.400	11.950	11.950	11.950	100,734
2025-03-05	12.000	12.000	11.750	12.000	12.000	59,033
2025-03-04	11.800	11.900	11.650	11.800	11.800	20,000
2025-03-03	12.200	12.200	11.800	11.800	11.800	86,100
2025-02-27	12.200	12.200	12.000	12.000	12.000	60,021
2025-02-26	12.250	12.350	12.050	12.050	12.050	108,071
2025-02-25	12.150	12.350	12.150	12.250	12.250	71,047
2025-02-24	12.300	12.350	12.050	12.200	12.200	211,002
2025-02-21	11.700	12.450	11.700	12.150	12.150	371,245
2025-02-20	11.750	11.800	11.700	11.750	11.750	63,000
2025-02-19	11.700	11.800	11.650	11.700	11.700	64,003
2025-02-18	11.800	11.800	11.600	11.650	11.650	149,401
2025-02-17	11.850	11.850	11.750	11.800	11.800	166,002
2025-02-14	11.750	11.950	11.750	11.800	11.800	55,000
2025-02-13	11.800	11.800	11.600	11.750	11.750	184,511
2025-02-12	11.950	11.950	11.650	11.700	11.700	44,000
2025-02-11	11.950	11.950	11.750	11.750	11.750	126,000
2025-02-10	11.800	11.900	11.800	11.900	11.900	78,200
2025-02-07	11.900	11.950	11.750	11.850	11.850	91,000
2025-02-06	11.750	11.950	11.750	11.900	11.900	98,000
2025-02-05	11.700	11.750	11.600	11.650	11.650	87,001
2025-02-04	11.650	11.650	11.450	11.550	11.550	58,000

← NewerPage 7 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.