Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	60.900	62.500	60.900	62.300	61.533	425,403
2022-08-09	61.400	61.500	60.700	61.200	60.447	255,903
2022-08-08	60.900	61.500	60.500	61.000	60.249	395,030
2022-08-05	61.400	62.600	60.600	61.900	61.138	533,000
2022-08-04	62.200	62.200	60.000	61.100	60.348	723,510
2022-08-03	62.600	62.600	61.000	61.700	60.941	561,056
2022-08-02	62.400	63.300	61.800	62.600	61.830	527,000
2022-08-01	64.000	64.500	63.000	63.300	62.521	283,181
2022-07-29	63.600	64.400	62.800	63.400	62.620	537,825
2022-07-28	62.500	64.900	62.300	64.200	63.410	450,300
2022-07-27	62.800	63.100	62.300	62.300	61.533	111,697
2022-07-26	62.500	62.500	61.900	62.300	61.533	105,333
2022-07-25	62.700	63.200	61.700	62.600	61.830	198,176
2022-07-22	62.900	62.900	61.800	62.200	61.435	166,533
2022-07-21	62.000	62.900	60.900	62.900	62.126	345,216
2022-07-20	62.700	63.500	62.000	62.000	61.237	394,713
2022-07-19	62.900	63.800	62.900	63.700	61.138	608,298
2022-07-18	61.800	63.400	61.800	62.900	60.370	600,100
2022-07-15	60.700	62.000	60.700	61.800	59.315	345,769
2022-07-14	61.300	62.200	60.900	60.900	58.451	189,076
2022-07-13	61.900	62.300	61.000	62.200	59.699	251,547
2022-07-12	60.800	61.800	60.100	61.100	58.643	318,250
2022-07-11	61.600	62.000	60.300	60.800	58.355	294,500
2022-07-08	62.400	63.400	61.500	61.900	59.411	379,453
2022-07-07	62.300	62.900	61.300	62.400	59.890	343,598
2022-07-06	63.800	63.800	60.700	61.500	59.027	395,075
2022-07-05	62.200	63.900	62.000	62.800	60.274	519,764
2022-07-04	59.900	61.200	59.500	60.900	58.451	260,480
2022-07-01	61.000	62.900	60.400	60.400	57.971	502,081
2022-06-30	61.000	62.200	60.100	61.800	59.315	428,100
2022-06-29	61.700	62.600	60.100	61.400	58.931	438,925
2022-06-28	63.000	66.700	61.000	62.000	59.507	1,770,857
2022-06-27	63.800	63.800	62.600	62.600	60.082	803,431
2022-06-24	60.500	62.800	59.900	62.600	60.082	1,524,195
2022-06-23	60.100	60.400	59.100	60.000	57.587	434,459
2022-06-22	60.500	60.500	58.200	59.600	57.203	500,269
2022-06-21	60.000	61.000	59.700	60.200	57.779	700,934
2022-06-20	59.500	60.200	59.400	60.000	57.587	140,100
2022-06-17	59.500	60.200	59.000	59.600	57.203	200,120
2022-06-16	60.300	61.100	59.600	59.600	57.203	575,386
2022-06-15	58.900	59.500	57.500	59.300	56.915	390,354
2022-06-14	57.000	57.700	55.900	57.500	55.188	290,745
2022-06-13	58.200	58.200	57.000	57.000	54.708	383,350
2022-06-10	58.900	60.300	58.500	59.600	57.203	254,230
2022-06-09	59.400	60.100	59.100	59.500	57.107	77,332
2022-06-08	60.200	60.300	59.600	60.200	57.779	140,300
2022-06-07	58.800	60.100	58.500	59.700	57.299	241,636
2022-06-06	61.200	61.300	58.900	58.900	56.531	183,971
2022-06-02	60.300	60.300	58.200	59.600	57.203	789,212
2022-06-01	60.800	61.500	60.500	60.600	58.163	222,170
2022-05-31	61.200	61.300	60.400	60.800	58.355	377,100
2022-05-30	61.600	62.200	60.200	60.200	57.779	784,865
2022-05-27	60.400	61.400	59.600	61.200	58.739	553,452
2022-05-26	61.900	62.500	59.300	59.800	57.395	971,270
2022-05-25	60.300	62.300	59.600	61.100	58.643	1,411,815
2022-05-24	61.000	61.900	59.500	59.800	57.395	1,420,295
2022-05-23	58.900	60.200	57.500	60.000	57.587	1,003,079
2022-05-20	58.300	58.700	57.600	58.000	55.667	347,720
2022-05-19	57.100	58.400	56.600	58.100	55.763	459,712
2022-05-18	55.900	58.900	55.900	57.900	55.571	1,300,193

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.0000 TWD
2022-07-20	1.8000 TWD
2021-09-16	1.6000 TWD
2020-07-27	1.6000 TWD
2019-07-29	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.