Shihlin Development Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.750	11.950	11.700	11.750	11.750	138,000
2024-10-28	12.000	12.000	11.800	11.900	11.900	167,000
2024-10-25	11.900	12.050	11.850	12.000	12.000	145,000
2024-10-24	12.250	12.250	11.950	11.950	11.950	168,000
2024-10-23	11.900	12.300	11.900	12.100	12.100	251,000
2024-10-22	12.050	12.050	11.800	11.900	11.900	113,000
2024-10-21	12.050	12.050	11.850	12.050	12.050	152,000
2024-10-18	12.200	12.400	12.000	12.000	12.000	224,000
2024-10-17	12.250	12.450	12.150	12.150	12.150	185,000
2024-10-16	12.200	12.550	12.100	12.250	12.250	269,000
2024-10-15	12.200	12.400	12.200	12.350	12.350	301,000
2024-10-14	12.650	13.050	12.250	12.300	12.300	1,578,000
2024-10-11	12.800	12.850	12.500	12.850	12.850	2,530,000
2024-10-09	12.100	12.100	11.400	11.700	11.700	269,000
2024-10-08	12.100	12.100	11.700	12.000	12.000	175,000
2024-10-07	11.900	12.000	11.800	11.950	11.950	120,000
2024-10-04	11.900	11.900	11.700	11.750	11.750	103,000
2024-10-01	11.950	11.950	11.650	11.800	11.800	140,000
2024-09-30	11.750	11.800	11.700	11.800	11.800	110,000
2024-09-27	11.400	11.850	11.400	11.750	11.750	152,000
2024-09-26	12.000	12.150	10.900	11.500	11.500	837,000
2024-09-25	11.850	12.500	11.800	12.000	12.000	702,000
2024-09-24	11.900	11.900	11.500	11.650	11.650	348,000
2024-09-23	12.050	12.050	11.400	11.900	11.900	822,000
2024-09-20	12.150	12.200	11.700	12.100	12.100	1,008,000
2024-09-19	12.500	12.500	12.350	12.350	12.350	63,000
2024-09-18	12.050	12.700	12.050	12.450	12.450	274,000
2024-09-16	12.300	12.500	12.000	12.200	12.200	521,000
2024-09-13	12.500	12.700	12.350	12.350	12.350	203,000
2024-09-12	12.400	12.550	12.400	12.400	12.400	76,000
2024-09-11	12.450	12.550	12.300	12.400	12.400	263,000
2024-09-10	12.750	12.950	12.400	12.500	12.500	355,000
2024-09-09	12.800	12.850	12.550	12.750	12.750	207,000
2024-09-06	12.900	13.050	12.750	12.850	12.850	201,000
2024-09-05	12.800	13.100	12.800	12.850	12.850	242,000
2024-09-04	12.950	12.950	12.550	12.800	12.800	359,000
2024-09-03	13.200	13.450	13.100	13.150	13.150	110,000
2024-09-02	13.300	13.600	13.200	13.250	13.250	242,000
2024-08-30	13.500	13.500	13.200	13.200	13.200	203,000
2024-08-29	13.250	13.350	13.200	13.350	13.350	87,000
2024-08-28	13.000	13.600	12.850	13.350	13.350	355,000
2024-08-27	12.850	12.950	12.750	12.900	12.900	187,000
2024-08-26	13.150	13.150	12.850	12.850	12.850	354,000
2024-08-23	13.150	13.150	13.000	13.050	13.050	343,000
2024-08-22	13.200	13.350	13.100	13.150	13.150	408,000
2024-08-21	13.150	13.450	13.050	13.300	13.300	315,000
2024-08-20	13.200	13.400	13.150	13.150	13.150	330,000
2024-08-19	13.350	13.400	13.050	13.300	13.300	477,000
2024-08-16	13.350	13.750	13.300	13.400	13.400	627,000
2024-08-15	13.350	13.550	13.200	13.300	13.300	158,000
2024-08-14	13.450	13.700	13.400	13.400	13.400	313,000
2024-08-13	13.400	13.600	13.100	13.450	13.450	260,000
2024-08-12	13.300	13.550	13.300	13.400	13.400	364,000
2024-08-09	13.700	13.750	13.250	13.300	13.300	323,000
2024-08-08	13.250	13.400	13.150	13.300	13.300	200,000
2024-08-07	12.900	13.550	12.500	13.400	13.400	546,000
2024-08-06	12.900	13.150	11.900	12.650	12.650	991,000
2024-08-05	13.800	13.950	12.950	12.950	12.950	1,267,000
2024-08-02	14.850	15.000	14.350	14.350	14.350	1,017,000
2024-08-01	14.850	15.300	14.600	15.050	15.050	1,516,000

← NewerPage 9 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.