Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	55.200	55.900	55.100	55.900	53.652	575,060
2022-05-16	55.200	55.800	54.600	55.100	52.884	472,029
2022-05-13	54.100	55.000	53.700	54.500	52.308	244,037
2022-05-12	55.000	55.000	53.500	53.700	51.540	194,937
2022-05-11	53.600	54.800	53.500	54.700	52.500	208,200
2022-05-10	52.800	54.800	52.800	54.300	52.116	242,000
2022-05-09	54.300	54.900	53.400	53.900	51.732	209,187
2022-05-06	53.300	55.200	53.300	54.900	52.692	229,337
2022-05-05	55.200	55.200	54.500	54.500	52.308	168,649
2022-05-04	54.700	55.800	54.000	54.900	52.692	606,051
2022-05-03	53.200	54.400	53.200	54.400	52.212	219,838
2022-04-29	52.700	53.100	52.500	53.100	50.965	55,005
2022-04-28	52.400	53.500	52.300	52.500	50.389	78,482
2022-04-27	52.100	53.500	52.100	52.400	50.293	183,734
2022-04-26	52.200	55.400	52.200	53.900	51.732	469,799
2022-04-25	53.100	53.300	52.000	52.100	50.005	153,124
2022-04-22	54.000	55.500	53.500	54.000	51.828	502,073
2022-04-21	52.300	53.500	52.300	53.300	51.156	320,158
2022-04-20	52.000	52.500	52.000	52.200	50.101	103,034
2022-04-19	52.000	52.200	51.900	52.100	50.005	97,300
2022-04-18	51.500	52.000	51.500	51.800	49.717	69,020
2022-04-15	51.700	52.000	51.300	51.800	49.717	109,170
2022-04-14	51.800	51.800	51.400	51.700	49.621	18,042
2022-04-13	50.900	51.800	50.900	51.800	49.717	175,020
2022-04-12	50.800	51.400	50.800	50.900	48.853	41,021
2022-04-11	51.500	51.600	50.800	51.400	49.333	111,000
2022-04-08	51.600	51.700	51.200	51.500	49.429	91,674
2022-04-07	51.600	51.700	51.300	51.400	49.333	90,570
2022-04-06	51.600	51.900	51.600	51.900	49.813	46,332
2022-04-01	51.800	52.000	51.800	51.900	49.813	55,322
2022-03-31	52.800	52.800	52.100	52.100	50.005	33,947
2022-03-30	51.900	52.500	51.800	52.500	50.389	99,975
2022-03-29	52.000	52.000	51.700	51.800	49.717	24,268
2022-03-28	51.800	52.200	51.700	52.000	49.909	42,129
2022-03-25	51.700	52.000	51.700	51.800	49.717	37,691
2022-03-24	51.800	52.300	51.800	52.000	49.909	33,201
2022-03-23	52.600	52.600	52.100	52.600	50.485	68,350
2022-03-22	52.000	52.200	52.000	52.000	49.909	9,506
2022-03-21	52.400	52.400	52.000	52.000	49.909	9,039
2022-03-18	52.000	52.400	52.000	52.300	50.197	23,044
2022-03-17	51.700	52.400	51.700	52.400	50.293	122,095
2022-03-16	51.400	51.700	51.000	51.600	49.525	115,003
2022-03-15	52.400	52.400	51.100	51.700	49.621	113,080
2022-03-14	52.400	52.500	52.000	52.100	50.005	51,735
2022-03-11	51.900	52.400	51.900	52.400	50.293	144,493
2022-03-10	51.600	52.300	51.600	52.300	50.197	161,083
2022-03-09	50.800	51.600	50.500	51.600	49.525	131,201
2022-03-08	50.400	51.200	50.200	50.500	48.469	119,022
2022-03-07	51.100	51.800	50.500	51.300	49.237	231,278
2022-03-04	51.500	52.000	51.400	52.000	49.909	115,280
2022-03-03	52.200	52.300	52.100	52.300	50.197	16,093
2022-03-02	52.600	52.600	51.700	52.200	50.101	58,020
2022-03-01	52.500	52.500	52.000	52.000	49.909	54,034
2022-02-25	51.900	51.900	51.500	51.500	49.429	41,004
2022-02-24	51.600	51.800	51.400	51.700	49.621	112,075
2022-02-23	52.000	52.500	52.000	52.300	50.197	57,374
2022-02-22	53.200	53.200	52.000	52.000	49.909	133,025
2022-02-21	52.600	53.600	52.600	53.300	51.156	94,025
2022-02-18	53.200	53.500	53.000	53.400	51.252	103,359
2022-02-17	53.100	53.400	52.800	53.200	51.060	107,077

← NewerPage 19 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.