UK markets closed

Shihlin Electric & Engineering Corp. (1503.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
269.50+24.50 (+10.00%)
At close: 01:30PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024251.50269.50251.50269.50269.5023,360,650
13 Jun 2024237.50251.00236.00245.00245.0015,780,455
12 Jun 2024248.00251.00236.00237.00237.0014,690,477
11 Jun 2024245.00255.00238.50245.50245.5021,126,729
07 Jun 2024238.50250.00234.00243.00243.0023,920,238
06 Jun 2024234.00237.50231.50236.00236.003,952,053
05 Jun 2024233.00236.50229.50232.00232.003,015,276
04 Jun 2024232.50237.50228.50232.00232.005,136,282
03 Jun 2024233.50236.00230.50230.50230.502,225,171
31 May 2024234.00236.00230.00232.50232.503,574,883
30 May 2024235.50243.00231.50232.50232.505,952,087
29 May 2024241.50244.50236.00236.00236.005,892,038
28 May 2024244.50248.00241.50241.50241.504,186,223
27 May 2024240.00253.50239.00242.50242.5010,512,312
24 May 2024232.00247.00230.00238.50238.5011,988,285
23 May 2024240.00240.00233.50236.00236.007,774,605
22 May 2024250.00250.00238.00242.00242.007,185,616
21 May 2024254.50255.00246.00249.00249.006,058,328
20 May 2024258.00261.50249.00251.00251.007,781,668
17 May 2024260.00260.00254.50256.50256.504,354,712
16 May 2024260.00264.00254.50257.00257.007,179,300
15 May 2024262.50266.50258.00259.00259.009,198,725
14 May 2024260.00272.50256.00260.50260.5014,729,661
13 May 2024276.00276.50257.50260.00260.0017,083,825
10 May 2024293.50296.00280.50283.50283.5010,091,511
09 May 2024298.00300.50285.00293.00293.0012,996,084
08 May 2024285.50307.50283.00296.00296.0024,390,267
07 May 2024284.00287.00277.00285.00285.008,184,452
06 May 2024286.00287.50278.50284.00284.007,099,420
03 May 2024284.00293.50276.50281.00281.0017,377,313
02 May 2024290.50293.00281.50284.50284.5012,623,061
30 Apr 2024295.00300.00285.00292.00292.0017,511,165
29 Apr 2024308.00308.50294.00299.00299.0014,795,647
26 Apr 2024318.50323.00302.00305.50305.5020,964,887
25 Apr 2024313.00322.50306.00316.50316.5014,772,369
24 Apr 2024313.50317.50300.00316.00316.0025,821,887
23 Apr 2024325.00327.00301.50308.50308.5024,960,295
22 Apr 2024338.00343.00302.50314.00314.0025,744,862
19 Apr 2024337.00353.00309.00327.50327.5031,387,895
18 Apr 2024336.00354.00329.50333.50333.5028,522,296
17 Apr 2024320.00337.50318.00337.50337.5017,996,739
16 Apr 2024300.00322.50297.00307.00307.0018,982,296
15 Apr 2024337.00350.00309.00309.00309.0022,020,973
12 Apr 2024310.00334.00307.00334.00334.0025,227,234
11 Apr 2024318.50327.00301.50304.00304.0034,548,233
10 Apr 2024346.00358.00311.00316.00316.0031,926,224
09 Apr 2024317.50344.50317.50344.50344.506,204,184
08 Apr 2024310.00320.00310.00313.50313.504,250,319
03 Apr 2024302.00309.50301.50305.50305.502,285,578
02 Apr 2024310.00315.00298.00308.00308.004,067,059
01 Apr 2024298.00307.00293.50307.00307.005,106,966
29 Mar 2024283.00289.00278.00286.00286.003,481,000
28 Mar 2024295.50299.00277.50280.00280.007,838,725
27 Mar 2024314.00317.00289.50295.50295.508,182,033
26 Mar 2024315.00324.50296.00320.00320.008,839,544
25 Mar 2024269.00300.00265.00299.00299.008,846,748
22 Mar 2024275.50280.00268.50274.00274.0054,127,817
21 Mar 2024245.50266.50244.50266.50266.5044,926,653
20 Mar 2024240.50248.00235.00242.50242.5032,592,648
19 Mar 2024228.00245.00227.00239.00239.0057,212,329
18 Mar 2024205.50225.50201.00225.50225.5031,925,231
15 Mar 2024210.00217.00202.00205.00205.0054,304,287
14 Mar 2024202.00214.00192.50208.50208.5071,826,885
13 Mar 2024184.50199.50183.00199.50199.5047,292,282
12 Mar 2024170.00184.50162.00181.50181.5032,770,989
11 Mar 2024167.00168.00163.00168.00168.008,067,191
08 Mar 2024179.00179.00163.00165.00165.0018,610,426
07 Mar 2024182.00183.50175.00177.50177.509,652,488
06 Mar 2024182.00183.00179.00180.00180.009,331,612
05 Mar 2024186.00189.00176.00182.50182.5027,320,542
04 Mar 2024184.00186.50180.00184.50184.5013,643,958
01 Mar 2024186.00189.00179.50184.00184.0028,810,320
29 Feb 2024172.50187.50170.00187.00187.0048,952,147
27 Feb 2024173.00178.50169.50171.50171.5022,582,138
26 Feb 2024180.00185.50173.00175.50175.5054,372,798
23 Feb 2024173.00179.50170.50174.00174.0043,973,913
22 Feb 2024163.00177.00161.00172.00172.0063,197,976
21 Feb 2024148.50161.00148.00161.00161.0037,520,032
20 Feb 2024150.00155.00143.00146.50146.5032,517,217
19 Feb 2024139.00150.00137.50148.50148.5041,448,675
16 Feb 2024130.00137.50129.00137.50137.5022,726,458
15 Feb 2024123.50128.00122.00125.00125.005,506,800
05 Feb 2024125.00126.00122.00122.00122.004,306,626
02 Feb 2024131.50133.00124.50124.50124.5018,066,900
01 Feb 2024122.00131.00121.50131.00131.0016,862,925
31 Jan 2024119.00123.00118.00121.50121.505,871,784
30 Jan 2024121.00123.00119.00119.00119.004,207,597
29 Jan 2024118.00122.00118.00121.00121.003,193,261
26 Jan 2024121.00123.50118.00118.50118.505,499,216
25 Jan 2024122.00122.50118.50120.00120.005,919,144
24 Jan 2024123.00126.00121.00122.50122.5012,463,914
23 Jan 2024116.00123.00115.50121.00121.0011,623,963
22 Jan 2024114.00115.50112.00115.00115.002,286,064
19 Jan 2024113.00114.50112.00113.50113.501,734,486
18 Jan 2024112.00113.50111.00112.00112.001,874,159
17 Jan 2024116.00117.00111.50111.50111.504,584,560
16 Jan 2024118.00119.00116.00116.00116.003,893,796
15 Jan 2024120.00124.50117.00119.00119.0015,183,883
12 Jan 2024118.00121.00117.00117.00117.006,666,336
11 Jan 2024118.50120.00116.00117.00117.003,678,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...