Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan · Delayed Price · Currency is TWD 209.50
+4.50 (2.20%)
Jul 15, 2026, 1:30 PM CST
TPE:1503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 206.50 | 210.50 | 203.00 | 209.50 | 209.50 | 2.20% | 2,242,711 |
| Jul 14, 2026 | 217.00 | 218.50 | 200.00 | 205.00 | 205.00 | -6.82% | 4,364,008 |
| Jul 13, 2026 | 222.50 | 225.50 | 218.50 | 220.00 | 220.00 | -0.68% | 1,692,495 |
| Jul 9, 2026 | 227.00 | 228.00 | 220.00 | 221.50 | 221.50 | -1.77% | 2,143,893 |
| Jul 8, 2026 | 230.00 | 231.00 | 222.50 | 225.50 | 225.50 | -1.96% | 2,410,841 |
| Jul 7, 2026 | 243.50 | 244.00 | 229.00 | 230.00 | 230.00 | -4.76% | 3,426,082 |
| Jul 6, 2026 | 240.00 | 246.50 | 240.00 | 241.50 | 241.50 | 1.47% | 4,140,994 |
| Jul 3, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | - | 1,566,665 |
| Jul 2, 2026 | 239.50 | 241.50 | 236.50 | 238.00 | 238.00 | -0.21% | 2,331,706 |
| Jul 1, 2026 | 241.50 | 244.00 | 238.50 | 238.50 | 238.50 | -0.42% | 2,449,102 |
| Jun 30, 2026 | 240.50 | 241.00 | 238.00 | 239.50 | 239.50 | 0.84% | 1,988,364 |
| Jun 29, 2026 | 235.00 | 247.00 | 234.50 | 237.50 | 237.50 | 1.71% | 4,823,942 |
| Jun 26, 2026 | 240.50 | 240.50 | 232.50 | 233.50 | 233.50 | -4.11% | 4,751,867 |
| Jun 25, 2026 | 244.00 | 246.00 | 242.50 | 243.50 | 243.50 | -1.81% | 4,568,864 |
| Jun 24, 2026 | 246.00 | 250.00 | 243.00 | 248.00 | 248.00 | 2.48% | 10,492,173 |
| Jun 23, 2026 | 248.00 | 251.00 | 240.50 | 242.00 | 242.00 | -1.22% | 7,091,409 |
| Jun 22, 2026 | 246.00 | 246.00 | 239.00 | 245.00 | 245.00 | 1.45% | 7,323,027 |
| Jun 18, 2026 | 238.50 | 244.00 | 233.50 | 241.50 | 241.50 | 2.11% | 8,234,078 |
| Jun 17, 2026 | 236.00 | 240.00 | 229.00 | 236.50 | 236.50 | 5.35% | 11,949,490 |
| Jun 16, 2026 | 225.00 | 227.50 | 222.00 | 224.50 | 224.50 | -0.44% | 3,156,605 |
| Jun 15, 2026 | 226.50 | 227.00 | 223.00 | 225.50 | 225.50 | 2.50% | 2,824,393 |
| Jun 12, 2026 | 223.00 | 223.50 | 217.50 | 220.00 | 220.00 | 2.33% | 3,354,505 |
| Jun 11, 2026 | 216.00 | 219.50 | 211.00 | 215.00 | 215.00 | -0.92% | 4,051,467 |
| Jun 10, 2026 | 225.50 | 228.50 | 216.00 | 217.00 | 217.00 | -5.45% | 5,857,383 |
| Jun 9, 2026 | 232.00 | 233.00 | 225.50 | 229.50 | 229.50 | -0.22% | 6,872,007 |
| Jun 8, 2026 | 217.50 | 230.50 | 217.50 | 230.00 | 230.00 | -4.76% | 10,931,551 |
| Jun 5, 2026 | 268.00 | 269.50 | 241.50 | 241.50 | 241.50 | -9.89% | 27,220,170 |
| Jun 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9.84% | 5,616,758 |
| 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 |