Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan · Delayed Price · Currency is TWD 182.00
+2.50 (1.39%)
Sep 30, 2025, 2:38 PM CST
TPE:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 179.50 | 181.50 | 177.00 | 181.00 | 181.00 | 0.84% | 921,170 |
| Sep 26, 2025 | 184.50 | 185.00 | 177.50 | 179.50 | 179.50 | -1.91% | 2,011,698 |
| Sep 25, 2025 | 183.00 | 187.00 | 183.00 | 183.00 | 183.00 | - | 1,603,730 |
| Sep 24, 2025 | 184.00 | 189.00 | 183.00 | 183.00 | 183.00 | - | 3,714,363 |
| Sep 23, 2025 | 184.50 | 185.00 | 181.50 | 183.00 | 183.00 | -0.81% | 1,122,115 |
| Sep 22, 2025 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 0.54% | 825,941 |
| Sep 19, 2025 | 185.00 | 185.00 | 181.50 | 183.50 | 183.50 | -0.27% | 1,480,987 |
| Sep 18, 2025 | 184.00 | 187.50 | 183.00 | 184.00 | 184.00 | 0.55% | 1,842,170 |
| Sep 17, 2025 | 190.00 | 190.00 | 182.50 | 183.00 | 183.00 | -3.94% | 2,761,323 |
| Sep 16, 2025 | 189.00 | 191.50 | 185.50 | 190.50 | 190.50 | 0.79% | 2,334,552 |
| Sep 15, 2025 | 196.50 | 198.00 | 189.00 | 189.00 | 189.00 | -3.08% | 2,244,015 |
| Sep 12, 2025 | 196.00 | 197.50 | 194.00 | 195.00 | 195.00 | 0.78% | 1,749,633 |
| Sep 11, 2025 | 200.00 | 200.00 | 193.00 | 193.50 | 193.50 | -1.53% | 2,522,422 |
| Sep 10, 2025 | 194.00 | 197.00 | 192.50 | 196.50 | 196.50 | 2.08% | 3,360,031 |
| Sep 9, 2025 | 192.00 | 195.00 | 190.00 | 192.50 | 192.50 | 1.58% | 3,015,179 |
| Sep 8, 2025 | 191.00 | 192.00 | 188.00 | 189.50 | 189.50 | -0.26% | 1,138,996 |
| Sep 5, 2025 | 195.00 | 197.50 | 189.00 | 190.00 | 190.00 | -1.55% | 3,427,130 |
| Sep 4, 2025 | 187.00 | 197.00 | 187.00 | 193.00 | 193.00 | 4.32% | 5,199,329 |
| Sep 3, 2025 | 186.00 | 187.00 | 183.50 | 185.00 | 185.00 | -0.54% | 1,932,570 |
| Sep 2, 2025 | 192.00 | 193.00 | 182.50 | 186.00 | 186.00 | -2.62% | 4,299,916 |
| Sep 1, 2025 | 205.00 | 209.50 | 191.00 | 191.00 | 191.00 | -4.74% | 14,159,762 |
| Aug 29, 2025 | 188.50 | 203.00 | 188.50 | 200.50 | 200.50 | 6.93% | 13,942,771 |
| Aug 28, 2025 | 192.00 | 194.50 | 185.50 | 187.50 | 187.50 | 2.18% | 7,896,408 |
| Aug 27, 2025 | 182.00 | 184.00 | 181.00 | 183.50 | 183.50 | 1.38% | 1,517,378 |
| Aug 26, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.63% | 1,771,069 |
| Aug 25, 2025 | 179.00 | 185.00 | 179.00 | 184.00 | 184.00 | 3.95% | 4,310,513 |
| Aug 22, 2025 | 176.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 1,744,796 |
| Aug 21, 2025 | 174.50 | 175.50 | 172.50 | 175.00 | 175.00 | 0.86% | 1,795,410 |
| Aug 20, 2025 | 176.00 | 177.50 | 172.00 | 173.50 | 173.50 | -2.25% | 1,925,552 |
| Aug 19, 2025 | 176.50 | 182.50 | 176.50 | 177.50 | 177.50 | 0.85% | 2,676,570 |
| Aug 18, 2025 | 174.50 | 176.00 | 173.00 | 176.00 | 176.00 | 0.86% | 2,270,101 |
| Aug 15, 2025 | 176.50 | 176.50 | 173.50 | 174.50 | 174.50 | -1.13% | 1,967,285 |
| Aug 14, 2025 | 179.00 | 179.50 | 176.00 | 176.50 | 176.50 | -0.56% | 1,311,566 |
| Aug 13, 2025 | 181.50 | 182.00 | 176.00 | 177.50 | 177.50 | -1.39% | 1,850,996 |
| Aug 12, 2025 | 184.00 | 185.50 | 179.50 | 180.00 | 180.00 | -2.44% | 2,744,226 |
| Aug 11, 2025 | 187.50 | 189.50 | 184.00 | 184.50 | 184.50 | -0.81% | 2,004,347 |
| Aug 8, 2025 | 187.50 | 187.50 | 185.50 | 186.00 | 186.00 | -0.53% | 1,436,864 |
| Aug 7, 2025 | 187.50 | 188.50 | 185.00 | 187.00 | 187.00 | 1.08% | 2,777,641 |
| Aug 6, 2025 | 184.00 | 188.00 | 183.50 | 185.00 | 185.00 | 0.54% | 2,887,765 |
| Aug 5, 2025 | 182.00 | 185.00 | 180.50 | 184.00 | 184.00 | 1.38% | 2,521,799 |
| Aug 4, 2025 | 179.50 | 182.00 | 177.50 | 181.50 | 181.50 | - | 1,242,400 |
| Aug 1, 2025 | 176.50 | 182.00 | 175.50 | 181.50 | 181.50 | 1.68% | 1,996,170 |
| Jul 31, 2025 | 180.00 | 180.50 | 178.00 | 178.50 | 178.50 | -0.83% | 912,121 |
| Jul 30, 2025 | 180.00 | 180.50 | 177.00 | 180.00 | 180.00 | 0.56% | 1,029,996 |
| Jul 29, 2025 | 179.00 | 182.50 | 178.00 | 179.00 | 179.00 | -0.56% | 1,537,724 |
| Jul 28, 2025 | 182.00 | 183.50 | 178.50 | 180.00 | 180.00 | 0.56% | 1,588,429 |
| Jul 25, 2025 | 181.50 | 182.50 | 179.00 | 179.00 | 179.00 | -0.83% | 1,058,769 |
| Jul 24, 2025 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | -0.82% | 1,407,047 |
| Jul 23, 2025 | 176.00 | 185.00 | 176.00 | 182.00 | 177.50 | 3.41% | 3,889,515 |
| Jul 22, 2025 | 185.00 | 186.00 | 175.50 | 176.00 | 171.65 | -4.86% | 3,597,508 |