Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan · Delayed Price · Currency is TWD 177.50
-2.50 (-1.39%)
Aug 13, 2025, 1:30 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 181.50 | 182.00 | 176.00 | 177.50 | 177.50 | -1.39% | 1,844,116 |
| 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 |
| Jul 21, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 180.43 | 0.54% | 832,533 |
| Jul 18, 2025 | 185.50 | 186.00 | 183.00 | 184.00 | 179.45 | -0.27% | 1,388,490 |
| Jul 17, 2025 | 185.50 | 186.50 | 183.50 | 184.50 | 179.94 | -0.27% | 1,266,473 |
| Jul 16, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 180.43 | -1.07% | 2,444,806 |
| Jul 15, 2025 | 188.50 | 190.50 | 186.00 | 187.00 | 182.38 | - | 2,596,654 |
| Jul 14, 2025 | 189.00 | 194.00 | 187.00 | 187.00 | 182.38 | -0.80% | 12,466,467 |
| Jul 11, 2025 | 183.00 | 192.00 | 181.50 | 188.50 | 183.84 | 4.72% | 10,996,285 |
| Jul 10, 2025 | 177.00 | 180.00 | 176.50 | 180.00 | 175.55 | 1.12% | 1,243,475 |
| Jul 9, 2025 | 176.00 | 178.00 | 173.50 | 178.00 | 173.60 | 1.14% | 1,045,419 |
| Jul 8, 2025 | 175.00 | 177.50 | 172.50 | 176.00 | 171.65 | -0.56% | 1,510,746 |
| Jul 7, 2025 | 180.50 | 180.50 | 176.50 | 177.00 | 172.62 | -1.94% | 1,475,800 |
| Jul 4, 2025 | 185.50 | 185.50 | 180.00 | 180.50 | 176.04 | -2.70% | 2,000,680 |
| Jul 3, 2025 | 185.00 | 187.50 | 184.00 | 185.50 | 180.91 | 0.54% | 2,190,813 |
| Jul 2, 2025 | 180.00 | 185.50 | 179.50 | 184.50 | 179.94 | 2.22% | 3,052,798 |
| Jul 1, 2025 | 180.50 | 183.00 | 180.00 | 180.50 | 176.04 | 0.56% | 1,540,617 |
| Jun 30, 2025 | 185.00 | 185.00 | 179.50 | 179.50 | 175.06 | -2.45% | 2,199,989 |
| Jun 27, 2025 | 186.50 | 189.00 | 183.50 | 184.00 | 179.45 | 0.27% | 5,957,843 |
| Jun 26, 2025 | 184.00 | 186.00 | 183.00 | 183.50 | 178.96 | 0.55% | 1,903,615 |
| Jun 25, 2025 | 186.50 | 186.50 | 182.50 | 182.50 | 177.99 | -1.08% | 1,759,149 |
| Jun 24, 2025 | 187.00 | 187.00 | 182.00 | 184.50 | 179.94 | 0.82% | 4,306,659 |
| Jun 23, 2025 | 176.50 | 184.00 | 175.00 | 183.00 | 178.48 | 1.95% | 3,199,746 |
| Jun 20, 2025 | 181.50 | 183.00 | 178.50 | 179.50 | 175.06 | -1.91% | 4,229,257 |
| Jun 19, 2025 | 187.50 | 189.00 | 181.50 | 183.00 | 178.48 | -2.14% | 4,724,879 |
| Jun 18, 2025 | 184.00 | 194.00 | 184.00 | 187.00 | 182.38 | 1.08% | 14,052,318 |
| Jun 17, 2025 | 185.50 | 187.00 | 183.50 | 185.00 | 180.43 | 0.27% | 3,938,059 |
| Jun 16, 2025 | 181.00 | 184.50 | 179.50 | 184.50 | 179.94 | 1.65% | 3,337,011 |
| Jun 13, 2025 | 181.50 | 188.00 | 180.50 | 181.50 | 177.01 | - | 7,382,367 |
| Jun 12, 2025 | 180.00 | 185.00 | 179.50 | 181.50 | 177.01 | 0.28% | 4,556,959 |
| Jun 11, 2025 | 180.00 | 184.00 | 178.50 | 181.00 | 176.52 | 2.26% | 6,597,939 |
| Jun 10, 2025 | 175.50 | 177.50 | 174.00 | 177.00 | 172.62 | 1.72% | 1,855,937 |
| Jun 9, 2025 | 175.00 | 177.00 | 173.50 | 174.00 | 169.70 | 0.58% | 2,385,151 |
| Jun 6, 2025 | 174.50 | 176.00 | 173.00 | 173.00 | 168.72 | 0.29% | 1,979,697 |
| Jun 5, 2025 | 174.50 | 178.00 | 172.50 | 172.50 | 168.23 | -1.71% | 2,869,008 |