Shihlin Electric & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	52.500	53.200	52.300	53.100	50.965	113,494
2022-02-15	52.300	52.300	51.800	52.200	50.101	93,000
2022-02-14	52.000	52.300	51.700	52.300	50.197	46,727
2022-02-11	52.100	52.500	52.100	52.200	50.101	44,578
2022-02-10	52.300	52.900	52.300	52.600	50.485	88,324
2022-02-09	52.200	53.300	52.200	53.300	51.156	64,821
2022-02-08	51.700	52.500	51.700	52.500	50.389	36,359
2022-02-07	51.200	52.200	51.200	51.800	49.717	49,006
2022-01-26	51.500	51.600	51.000	51.300	49.237	38,298
2022-01-25	52.300	52.400	51.100	51.100	49.045	261,200
2022-01-24	52.400	53.200	52.300	52.600	50.485	64,240
2022-01-21	53.600	53.600	52.800	52.900	50.773	109,681
2022-01-20	53.800	53.900	53.600	53.700	51.540	80,570
2022-01-19	53.600	53.800	53.300	53.800	51.636	123,252
2022-01-18	53.300	53.500	53.000	53.400	51.252	88,969
2022-01-17	52.800	53.400	52.800	53.300	51.156	67,882
2022-01-14	53.100	53.100	53.000	53.100	50.965	27,750
2022-01-13	53.200	53.400	53.100	53.400	51.252	66,432
2022-01-12	53.500	53.600	53.100	53.500	51.348	48,083
2022-01-11	52.900	53.200	52.800	52.900	50.773	60,062
2022-01-10	53.100	53.500	52.800	53.100	50.965	51,000
2022-01-07	53.400	53.400	53.100	53.100	50.965	46,520
2022-01-06	53.000	53.200	52.800	52.900	50.773	17,475
2022-01-05	52.800	53.400	52.800	53.000	50.869	59,817
2022-01-04	53.400	53.600	53.200	53.200	51.060	58,068
2022-01-03	54.000	54.000	53.100	53.700	51.540	37,100
2021-12-30	54.300	54.600	53.900	53.900	51.732	46,112
2021-12-29	53.800	54.200	53.700	54.200	52.020	34,057
2021-12-28	54.100	54.100	52.500	53.800	51.636	85,189
2021-12-27	53.600	54.200	53.600	54.100	51.924	73,736
2021-12-24	53.500	53.700	53.400	53.500	51.348	30,132
2021-12-23	53.600	53.700	53.500	53.500	51.348	16,836
2021-12-22	54.100	54.200	53.400	53.400	51.252	39,268
2021-12-21	53.600	54.200	53.600	54.100	51.924	117,000
2021-12-20	53.500	54.000	53.500	53.800	51.636	127,199
2021-12-17	52.900	53.600	52.900	53.500	51.348	87,200
2021-12-16	52.700	53.000	52.500	53.000	50.869	92,272
2021-12-15	52.600	53.000	52.200	52.400	50.293	160,349
2021-12-14	53.100	53.500	52.600	52.600	50.485	105,397
2021-12-13	53.800	53.900	52.400	53.900	51.732	52,476
2021-12-10	53.300	54.100	53.300	54.100	51.924	61,764
2021-12-09	53.500	54.200	53.300	53.500	51.348	55,355
2021-12-08	53.800	54.200	53.300	54.200	52.020	108,393
2021-12-07	53.200	54.300	52.800	52.900	50.773	170,949
2021-12-06	53.200	53.200	52.400	52.500	50.389	47,420
2021-12-03	52.900	53.200	52.600	53.200	51.060	73,667
2021-12-02	53.000	53.700	53.000	53.100	50.965	35,083
2021-12-01	52.900	54.300	52.500	54.000	51.828	84,412
2021-11-30	53.600	53.800	52.900	52.900	50.773	125,152
2021-11-29	53.500	53.900	53.300	53.800	51.636	93,455
2021-11-26	55.300	55.300	54.100	54.300	52.116	156,769
2021-11-25	55.100	55.400	55.000	55.400	53.172	216,810
2021-11-24	54.600	55.200	54.300	55.200	52.980	190,747
2021-11-23	54.700	55.000	54.400	54.600	52.404	227,691
2021-11-22	54.300	54.700	54.100	54.700	52.500	194,618
2021-11-19	54.100	54.100	53.000	54.100	51.924	179,547
2021-11-18	53.600	54.100	53.400	54.100	51.924	239,961
2021-11-17	53.200	53.700	53.200	53.600	51.444	170,399
2021-11-16	53.200	53.600	53.200	53.500	51.348	190,536
2021-11-15	53.200	53.400	53.000	53.200	51.060	185,917

← NewerPage 20 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.