Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	11.800	11.800	11.400	11.450	11.450	156,150
2025-01-22	11.800	11.900	11.800	11.800	11.800	79,000
2025-01-21	11.900	11.900	11.800	11.800	11.800	63,000
2025-01-20	11.900	11.900	11.750	11.900	11.900	65,000
2025-01-17	11.800	12.000	11.550	11.800	11.800	165,000
2025-01-16	11.600	11.900	11.350	11.900	11.900	186,000
2025-01-15	11.700	11.700	11.450	11.450	11.450	148,000
2025-01-14	11.500	11.800	11.500	11.600	11.600	57,000
2025-01-13	11.500	11.650	11.350	11.500	11.500	314,000
2025-01-10	12.050	12.100	11.950	12.000	12.000	167,000
2025-01-09	12.000	12.300	12.000	12.150	12.150	108,000
2025-01-08	12.300	12.350	12.000	12.150	12.150	192,000
2025-01-07	12.650	12.650	12.400	12.450	12.450	144,000
2025-01-06	12.650	12.800	12.550	12.600	12.600	189,000
2025-01-03	12.650	12.700	12.550	12.600	12.600	138,000
2025-01-02	12.600	12.900	12.600	12.650	12.650	246,000
2024-12-31	12.750	12.850	12.700	12.750	12.750	59,000
2024-12-30	12.700	12.900	12.700	12.850	12.850	99,000
2024-12-27	12.850	13.000	12.800	12.850	12.850	69,000
2024-12-26	12.850	12.950	12.800	12.900	12.900	88,000
2024-12-25	13.150	13.150	12.900	12.900	12.900	29,000
2024-12-24	13.200	13.200	12.950	12.950	12.950	103,000
2024-12-23	13.000	13.100	12.750	13.050	13.050	293,000
2024-12-20	12.900	13.100	12.900	13.000	13.000	61,000
2024-12-19	13.200	13.200	12.850	13.050	13.050	104,000
2024-12-18	12.900	13.600	12.850	13.300	13.300	211,000
2024-12-17	13.150	13.350	12.550	13.000	13.000	191,000
2024-12-16	13.650	13.650	13.000	13.150	13.150	330,000
2024-12-13	13.600	13.600	13.500	13.500	13.500	300,000
2024-12-12	14.200	14.200	13.550	13.600	13.600	442,000
2024-12-11	13.800	13.950	13.800	13.900	13.900	699,000
2024-12-10	13.850	14.000	13.500	13.600	13.600	602,000
2024-12-09	13.550	13.550	13.150	13.450	13.450	269,000
2024-12-06	13.500	13.500	13.350	13.400	13.400	216,000
2024-12-05	13.350	13.550	13.250	13.300	13.300	285,000
2024-12-04	13.000	13.700	12.950	13.450	13.450	766,000
2024-12-03	12.750	12.950	12.650	12.900	12.900	310,000
2024-12-02	12.700	12.700	12.550	12.700	12.700	218,000
2024-11-29	12.500	12.750	12.500	12.650	12.650	121,000
2024-11-28	12.550	12.650	12.450	12.550	12.550	72,000
2024-11-27	12.700	12.700	12.500	12.700	12.700	135,000
2024-11-26	12.500	12.700	12.450	12.600	12.600	169,000
2024-11-25	12.500	12.600	12.450	12.600	12.600	195,000
2024-11-22	12.450	12.600	12.400	12.500	12.500	353,000
2024-11-21	12.250	12.550	12.250	12.400	12.400	132,000
2024-11-20	12.750	12.950	12.450	12.450	12.450	165,136
2024-11-19	12.600	13.000	12.600	12.750	12.750	381,000
2024-11-18	12.700	12.750	12.450	12.650	12.650	301,000
2024-11-15	12.250	12.600	12.000	12.600	12.600	596,000
2024-11-14	12.050	12.250	11.900	12.000	12.000	383,000
2024-11-13	11.900	12.150	11.900	12.050	12.050	217,000
2024-11-12	11.800	12.000	11.650	11.900	11.900	372,000
2024-11-11	11.800	11.950	11.800	11.900	11.900	198,000
2024-11-08	11.950	11.950	11.750	11.850	11.850	167,000
2024-11-07	11.900	12.000	11.700	11.900	11.900	212,000
2024-11-06	12.000	12.000	11.600	11.900	11.900	114,000
2024-11-05	11.750	11.900	11.700	11.900	11.900	73,000
2024-11-04	11.900	11.950	11.700	11.700	11.700	78,000
2024-11-01	11.550	11.900	11.550	11.800	11.800	101,000
2024-10-30	11.900	11.900	11.600	11.650	11.650	280,000

← NewerPage 8 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.