UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.42 +0.59 (+0.73%) GOLD FUTURES
2,313.50 -17.30 (-0.74%) DOW
39,148.37 +36.21 (+0.09%) Bitcoin GBP
48,282.04 -457.39 (-0.94%)
Shihlin Electric & Engineering Corp. (1503.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 297.00 | 299.50 | 289.50 | 289.50 | 289.50 | 12,585,614 |
| 25 Jun 2024 | 290.00 | 298.00 | 282.00 | 297.00 | 297.00 | 21,191,171 |
| 24 Jun 2024 | 306.00 | 308.50 | 289.50 | 290.00 | 290.00 | 20,507,728 |
| 21 Jun 2024 | 296.50 | 307.00 | 295.00 | 302.00 | 302.00 | 25,556,506 |
| 20 Jun 2024 | 289.50 | 309.00 | 288.00 | 297.00 | 297.00 | 44,035,198 |
| 19 Jun 2024 | 274.00 | 289.50 | 264.50 | 282.50 | 282.50 | 34,073,007 |
| 18 Jun 2024 | 263.50 | 273.00 | 257.00 | 270.00 | 270.00 | 16,688,049 |
| 17 Jun 2024 | 276.50 | 282.00 | 262.00 | 262.00 | 262.00 | 39,738,684 |
| 14 Jun 2024 | 251.50 | 269.50 | 251.50 | 269.50 | 269.50 | 23,360,650 |
| 13 Jun 2024 | 237.50 | 251.00 | 236.00 | 245.00 | 245.00 | 15,780,455 |
| 12 Jun 2024 | 248.00 | 251.00 | 236.00 | 237.00 | 237.00 | 14,690,477 |
| 11 Jun 2024 | 245.00 | 255.00 | 238.50 | 245.50 | 245.50 | 21,126,729 |
| 07 Jun 2024 | 238.50 | 250.00 | 234.00 | 243.00 | 243.00 | 23,920,238 |
| 06 Jun 2024 | 234.00 | 237.50 | 231.50 | 236.00 | 236.00 | 3,952,053 |
| 05 Jun 2024 | 233.00 | 236.50 | 229.50 | 232.00 | 232.00 | 3,015,276 |
| 04 Jun 2024 | 232.50 | 237.50 | 228.50 | 232.00 | 232.00 | 5,136,282 |
| 03 Jun 2024 | 233.50 | 236.00 | 230.50 | 230.50 | 230.50 | 2,225,171 |
| 31 May 2024 | 234.00 | 236.00 | 230.00 | 232.50 | 232.50 | 3,574,883 |
| 30 May 2024 | 235.50 | 243.00 | 231.50 | 232.50 | 232.50 | 5,952,087 |
| 29 May 2024 | 241.50 | 244.50 | 236.00 | 236.00 | 236.00 | 5,892,038 |
| 28 May 2024 | 244.50 | 248.00 | 241.50 | 241.50 | 241.50 | 4,186,223 |
| 27 May 2024 | 240.00 | 253.50 | 239.00 | 242.50 | 242.50 | 10,512,312 |
| 24 May 2024 | 232.00 | 247.00 | 230.00 | 238.50 | 238.50 | 11,988,285 |
| 23 May 2024 | 240.00 | 240.00 | 233.50 | 236.00 | 236.00 | 7,774,605 |
| 22 May 2024 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 7,185,616 |
| 21 May 2024 | 254.50 | 255.00 | 246.00 | 249.00 | 249.00 | 6,058,328 |
| 20 May 2024 | 258.00 | 261.50 | 249.00 | 251.00 | 251.00 | 7,781,668 |
| 17 May 2024 | 260.00 | 260.00 | 254.50 | 256.50 | 256.50 | 4,354,712 |
| 16 May 2024 | 260.00 | 264.00 | 254.50 | 257.00 | 257.00 | 7,179,300 |
| 15 May 2024 | 262.50 | 266.50 | 258.00 | 259.00 | 259.00 | 9,198,725 |
| 14 May 2024 | 260.00 | 272.50 | 256.00 | 260.50 | 260.50 | 14,729,661 |
| 13 May 2024 | 276.00 | 276.50 | 257.50 | 260.00 | 260.00 | 17,083,825 |
| 10 May 2024 | 293.50 | 296.00 | 280.50 | 283.50 | 283.50 | 10,091,511 |
| 09 May 2024 | 298.00 | 300.50 | 285.00 | 293.00 | 293.00 | 12,996,084 |
| 08 May 2024 | 285.50 | 307.50 | 283.00 | 296.00 | 296.00 | 24,390,267 |
| 07 May 2024 | 284.00 | 287.00 | 277.00 | 285.00 | 285.00 | 8,184,452 |
| 06 May 2024 | 286.00 | 287.50 | 278.50 | 284.00 | 284.00 | 7,099,420 |
| 03 May 2024 | 284.00 | 293.50 | 276.50 | 281.00 | 281.00 | 17,377,313 |
| 02 May 2024 | 290.50 | 293.00 | 281.50 | 284.50 | 284.50 | 12,623,061 |
| 30 Apr 2024 | 295.00 | 300.00 | 285.00 | 292.00 | 292.00 | 17,511,165 |
| 29 Apr 2024 | 308.00 | 308.50 | 294.00 | 299.00 | 299.00 | 14,795,647 |
| 26 Apr 2024 | 318.50 | 323.00 | 302.00 | 305.50 | 305.50 | 20,964,887 |
| 25 Apr 2024 | 313.00 | 322.50 | 306.00 | 316.50 | 316.50 | 14,772,369 |
| 24 Apr 2024 | 313.50 | 317.50 | 300.00 | 316.00 | 316.00 | 25,821,887 |
| 23 Apr 2024 | 325.00 | 327.00 | 301.50 | 308.50 | 308.50 | 24,960,295 |
| 22 Apr 2024 | 338.00 | 343.00 | 302.50 | 314.00 | 314.00 | 25,744,862 |
| 19 Apr 2024 | 337.00 | 353.00 | 309.00 | 327.50 | 327.50 | 31,387,895 |
| 18 Apr 2024 | 336.00 | 354.00 | 329.50 | 333.50 | 333.50 | 28,522,296 |
| 17 Apr 2024 | 320.00 | 337.50 | 318.00 | 337.50 | 337.50 | 17,996,739 |
| 16 Apr 2024 | 300.00 | 322.50 | 297.00 | 307.00 | 307.00 | 18,982,296 |
| 15 Apr 2024 | 337.00 | 350.00 | 309.00 | 309.00 | 309.00 | 22,020,973 |
| 12 Apr 2024 | 310.00 | 334.00 | 307.00 | 334.00 | 334.00 | 25,227,234 |
| 11 Apr 2024 | 318.50 | 327.00 | 301.50 | 304.00 | 304.00 | 34,548,233 |
| 10 Apr 2024 | 346.00 | 358.00 | 311.00 | 316.00 | 316.00 | 31,926,224 |
| 09 Apr 2024 | 317.50 | 344.50 | 317.50 | 344.50 | 344.50 | 6,204,184 |
| 08 Apr 2024 | 310.00 | 320.00 | 310.00 | 313.50 | 313.50 | 4,250,319 |
| 03 Apr 2024 | 302.00 | 309.50 | 301.50 | 305.50 | 305.50 | 2,285,578 |
| 02 Apr 2024 | 310.00 | 315.00 | 298.00 | 308.00 | 308.00 | 4,067,059 |
| 01 Apr 2024 | 298.00 | 307.00 | 293.50 | 307.00 | 307.00 | 5,106,966 |
| 29 Mar 2024 | 283.00 | 289.00 | 278.00 | 286.00 | 286.00 | 3,481,000 |
| 28 Mar 2024 | 295.50 | 299.00 | 277.50 | 280.00 | 280.00 | 7,838,725 |
| 27 Mar 2024 | 314.00 | 317.00 | 289.50 | 295.50 | 295.50 | 8,182,033 |
| 26 Mar 2024 | 315.00 | 324.50 | 296.00 | 320.00 | 320.00 | 8,839,544 |
| 25 Mar 2024 | 269.00 | 300.00 | 265.00 | 299.00 | 299.00 | 8,846,748 |
| 22 Mar 2024 | 275.50 | 280.00 | 268.50 | 274.00 | 274.00 | 54,127,817 |
| 21 Mar 2024 | 245.50 | 266.50 | 244.50 | 266.50 | 266.50 | 44,926,653 |
| 20 Mar 2024 | 240.50 | 248.00 | 235.00 | 242.50 | 242.50 | 32,592,648 |
| 19 Mar 2024 | 228.00 | 245.00 | 227.00 | 239.00 | 239.00 | 57,212,329 |
| 18 Mar 2024 | 205.50 | 225.50 | 201.00 | 225.50 | 225.50 | 31,925,231 |
| 15 Mar 2024 | 210.00 | 217.00 | 202.00 | 205.00 | 205.00 | 54,304,287 |
| 14 Mar 2024 | 202.00 | 214.00 | 192.50 | 208.50 | 208.50 | 71,826,885 |
| 13 Mar 2024 | 184.50 | 199.50 | 183.00 | 199.50 | 199.50 | 47,292,282 |
| 12 Mar 2024 | 170.00 | 184.50 | 162.00 | 181.50 | 181.50 | 32,770,989 |
| 11 Mar 2024 | 167.00 | 168.00 | 163.00 | 168.00 | 168.00 | 8,067,191 |
| 08 Mar 2024 | 179.00 | 179.00 | 163.00 | 165.00 | 165.00 | 18,610,426 |
| 07 Mar 2024 | 182.00 | 183.50 | 175.00 | 177.50 | 177.50 | 9,652,488 |
| 06 Mar 2024 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 9,331,612 |
| 05 Mar 2024 | 186.00 | 189.00 | 176.00 | 182.50 | 182.50 | 27,320,542 |
| 04 Mar 2024 | 184.00 | 186.50 | 180.00 | 184.50 | 184.50 | 13,643,958 |
| 01 Mar 2024 | 186.00 | 189.00 | 179.50 | 184.00 | 184.00 | 28,810,320 |
| 29 Feb 2024 | 172.50 | 187.50 | 170.00 | 187.00 | 187.00 | 48,952,147 |
| 27 Feb 2024 | 173.00 | 178.50 | 169.50 | 171.50 | 171.50 | 22,582,138 |
| 26 Feb 2024 | 180.00 | 185.50 | 173.00 | 175.50 | 175.50 | 54,372,798 |
| 23 Feb 2024 | 173.00 | 179.50 | 170.50 | 174.00 | 174.00 | 43,973,913 |
| 22 Feb 2024 | 163.00 | 177.00 | 161.00 | 172.00 | 172.00 | 63,197,976 |
| 21 Feb 2024 | 148.50 | 161.00 | 148.00 | 161.00 | 161.00 | 37,520,032 |
| 20 Feb 2024 | 150.00 | 155.00 | 143.00 | 146.50 | 146.50 | 32,517,217 |
| 19 Feb 2024 | 139.00 | 150.00 | 137.50 | 148.50 | 148.50 | 41,448,675 |
| 16 Feb 2024 | 130.00 | 137.50 | 129.00 | 137.50 | 137.50 | 22,726,458 |
| 15 Feb 2024 | 123.50 | 128.00 | 122.00 | 125.00 | 125.00 | 5,506,800 |
| 05 Feb 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 4,306,626 |
| 02 Feb 2024 | 131.50 | 133.00 | 124.50 | 124.50 | 124.50 | 18,066,900 |
| 01 Feb 2024 | 122.00 | 131.00 | 121.50 | 131.00 | 131.00 | 16,862,925 |
| 31 Jan 2024 | 119.00 | 123.00 | 118.00 | 121.50 | 121.50 | 5,871,784 |
| 30 Jan 2024 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,207,597 |
| 29 Jan 2024 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3,193,261 |
| 26 Jan 2024 | 121.00 | 123.50 | 118.00 | 118.50 | 118.50 | 5,499,216 |
| 25 Jan 2024 | 122.00 | 122.50 | 118.50 | 120.00 | 120.00 | 5,919,144 |
| 24 Jan 2024 | 123.00 | 126.00 | 121.00 | 122.50 | 122.50 | 12,463,914 |
| 23 Jan 2024 | 116.00 | 123.00 | 115.50 | 121.00 | 121.00 | 11,623,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.