Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan · Delayed Price · Currency is TWD 268.00
+24.00 (9.84%)
Jun 4, 2026, 1:30 PM CST
TPE:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | - | 9.84% | 5,099,180 |
| Jun 3, 2026 | 231.00 | 244.00 | 225.50 | 244.00 | 244.00 | 9.91% | 14,885,711 |
| Jun 2, 2026 | 220.50 | 222.50 | 214.00 | 222.00 | 222.00 | 0.68% | 6,442,848 |
| Jun 1, 2026 | 220.50 | 225.00 | 218.00 | 220.50 | 220.50 | 0.68% | 5,753,159 |
| May 29, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | 1.39% | 6,209,284 |
| May 28, 2026 | 221.50 | 239.00 | 214.00 | 216.00 | 216.00 | -2.26% | 24,546,630 |
| May 27, 2026 | 209.00 | 223.00 | 209.00 | 221.00 | 221.00 | 8.87% | 20,890,394 |
| May 26, 2026 | 205.00 | 209.50 | 203.00 | 203.00 | 203.00 | 0.74% | 6,955,470 |
| May 25, 2026 | 202.00 | 205.00 | 198.00 | 201.50 | 201.50 | 2.28% | 4,659,806 |
| May 22, 2026 | 190.50 | 198.00 | 189.50 | 197.00 | 197.00 | 4.51% | 2,587,279 |
| May 21, 2026 | 184.00 | 189.00 | 184.00 | 188.50 | 188.50 | 4.14% | 1,723,161 |
| May 20, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.36% | 1,629,734 |
| May 19, 2026 | 186.00 | 188.00 | 183.50 | 183.50 | 183.50 | -1.34% | 2,071,187 |
| May 18, 2026 | 187.50 | 188.00 | 182.50 | 186.00 | 186.00 | -2.11% | 2,339,081 |
| May 15, 2026 | 198.00 | 200.50 | 189.50 | 190.00 | 190.00 | -3.55% | 3,043,753 |
| May 14, 2026 | 203.50 | 204.50 | 196.50 | 197.00 | 197.00 | -2.23% | 2,565,177 |
| May 13, 2026 | 203.00 | 203.50 | 199.00 | 201.50 | 201.50 | -1.47% | 1,796,944 |
| May 12, 2026 | 208.00 | 208.00 | 201.00 | 204.50 | 204.50 | -0.97% | 3,464,931 |
| May 11, 2026 | 209.50 | 211.00 | 203.00 | 206.50 | 206.50 | 1.98% | 4,365,252 |
| May 8, 2026 | 200.50 | 210.00 | 198.50 | 202.50 | 202.50 | 1.50% | 6,374,753 |
| May 7, 2026 | 198.00 | 202.00 | 196.50 | 199.50 | 199.50 | 1.53% | 2,336,297 |
| May 6, 2026 | 201.50 | 201.50 | 195.00 | 196.50 | 196.50 | -0.76% | 2,113,355 |
| May 5, 2026 | 201.50 | 201.50 | 196.00 | 198.00 | 198.00 | -1.74% | 2,047,200 |
| May 4, 2026 | 193.00 | 208.00 | 192.50 | 201.50 | 201.50 | 6.33% | 7,072,939 |
| Apr 30, 2026 | 190.50 | 194.50 | 187.00 | 189.50 | 189.50 | -0.52% | 1,542,099 |
| Apr 29, 2026 | 189.00 | 190.50 | 187.00 | 190.50 | 190.50 | 1.06% | 1,044,475 |
| Apr 28, 2026 | 192.00 | 192.00 | 188.00 | 188.50 | 188.50 | -1.31% | 1,096,781 |
| Apr 27, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 1,298,633 |
| Apr 24, 2026 | 193.00 | 194.50 | 186.50 | 191.00 | 191.00 | -0.52% | 1,268,215 |
| Apr 23, 2026 | 199.50 | 201.50 | 187.00 | 192.00 | 192.00 | -2.78% | 3,327,337 |
| Apr 22, 2026 | 198.00 | 199.50 | 196.00 | 197.50 | 197.50 | -0.25% | 1,080,326 |
| Apr 21, 2026 | 196.50 | 199.50 | 195.50 | 198.00 | 198.00 | 1.80% | 1,689,947 |
| Apr 20, 2026 | 199.50 | 200.50 | 193.50 | 194.50 | 194.50 | -1.52% | 2,351,695 |
| Apr 17, 2026 | 199.50 | 200.00 | 194.00 | 197.50 | 197.50 | 0.77% | 2,019,128 |
| Apr 16, 2026 | 196.50 | 197.50 | 192.00 | 196.00 | 196.00 | 1.03% | 1,699,422 |
| Apr 15, 2026 | 196.50 | 200.00 | 193.50 | 194.00 | 194.00 | 0.26% | 2,567,657 |
| Apr 14, 2026 | 196.50 | 197.00 | 192.00 | 193.50 | 193.50 | 0.52% | 1,629,061 |
| Apr 13, 2026 | 188.00 | 192.50 | 183.00 | 192.50 | 192.50 | 3.49% | 2,027,085 |
| Apr 10, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1.64% | 889,906 |
| Apr 9, 2026 | 189.00 | 189.00 | 182.50 | 183.00 | 183.00 | -1.88% | 946,608 |
| Apr 8, 2026 | 183.00 | 188.50 | 182.50 | 186.50 | 186.50 | 4.19% | 1,412,434 |
| Apr 7, 2026 | 182.00 | 182.00 | 178.50 | 179.00 | 179.00 | - | 886,159 |
| Apr 2, 2026 | 184.50 | 186.50 | 179.00 | 179.00 | 179.00 | -1.92% | 1,061,396 |
| Apr 1, 2026 | 185.00 | 185.00 | 182.00 | 182.50 | 182.50 | 2.24% | 910,122 |
| Mar 31, 2026 | 182.50 | 186.50 | 178.00 | 178.50 | 178.50 | -3.25% | 1,715,729 |
| Mar 30, 2026 | 184.00 | 185.00 | 181.50 | 184.50 | 184.50 | -2.38% | 1,397,009 |
| Mar 27, 2026 | 190.00 | 190.00 | 185.50 | 189.00 | 189.00 | -2.33% | 1,987,506 |
| Mar 26, 2026 | 200.00 | 200.00 | 193.00 | 193.50 | 193.50 | -2.03% | 1,549,854 |
| Mar 25, 2026 | 196.00 | 200.00 | 196.00 | 197.50 | 197.50 | 3.13% | 1,664,959 |
| Mar 24, 2026 | 195.50 | 196.50 | 187.00 | 191.50 | 191.50 | 0.26% | 2,086,357 |