Shih Her Technologies Inc. (TPEX:3551)
Taiwan · Delayed Price · Currency is TWD 170.00
-3.00 (-1.73%)
Oct 9, 2025, 1:30 PM CST
Shih Her Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 174.50 | 174.50 | 168.00 | 170.00 | 170.00 | -1.73% | 837,828 |
| Oct 8, 2025 | 175.00 | 176.00 | 170.50 | 173.00 | 173.00 | -1.98% | 1,012,376 |
| Oct 7, 2025 | 175.00 | 178.00 | 174.00 | 176.50 | 176.50 | 3.22% | 2,614,524 |
| Oct 3, 2025 | 171.00 | 173.50 | 169.50 | 171.00 | 171.00 | 2.40% | 2,481,177 |
| Oct 2, 2025 | 164.50 | 170.50 | 164.00 | 167.00 | 167.00 | 3.41% | 2,512,447 |
| Oct 1, 2025 | 157.50 | 165.00 | 157.50 | 161.50 | 161.50 | 2.22% | 938,381 |
| Sep 30, 2025 | 152.00 | 159.50 | 152.00 | 158.00 | 158.00 | 4.29% | 580,962 |
| Sep 29, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | - |
| Sep 26, 2025 | 156.50 | 157.00 | 150.00 | 151.50 | 151.50 | -3.50% | 720,651 |
| Sep 25, 2025 | 160.00 | 161.50 | 156.50 | 157.00 | 157.00 | -1.88% | 449,411 |
| Sep 24, 2025 | 161.00 | 165.00 | 157.50 | 160.00 | 160.00 | 0.63% | 1,275,470 |
| Sep 23, 2025 | 159.00 | 162.50 | 156.00 | 159.00 | 159.00 | 1.60% | 830,097 |
| Sep 22, 2025 | 155.00 | 158.00 | 154.50 | 156.50 | 156.50 | 0.97% | 428,204 |
| Sep 19, 2025 | 156.00 | 157.00 | 153.50 | 155.00 | 155.00 | 0.32% | 342,373 |
| Sep 18, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 0.98% | 412,059 |
| Sep 17, 2025 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | -2.55% | 529,142 |
| Sep 16, 2025 | 155.50 | 157.00 | 153.00 | 157.00 | 157.00 | 0.96% | 571,882 |
| Sep 15, 2025 | 162.00 | 162.00 | 155.00 | 155.50 | 155.50 | -3.42% | 774,617 |
| Sep 12, 2025 | 168.00 | 168.50 | 161.00 | 161.00 | 161.00 | -3.01% | 1,178,710 |
| Sep 11, 2025 | 172.50 | 174.00 | 165.00 | 166.00 | 166.00 | -2.92% | 1,217,596 |
| Sep 10, 2025 | 171.50 | 172.50 | 169.50 | 171.00 | 171.00 | 0.88% | 568,723 |
| Sep 9, 2025 | 173.50 | 175.00 | 168.50 | 169.50 | 169.50 | -0.44% | 925,638 |
| Sep 8, 2025 | 164.86 | 170.74 | 162.89 | 170.25 | 170.25 | 4.52% | 1,532,793 |
| Sep 5, 2025 | 165.35 | 165.84 | 162.40 | 162.89 | 162.89 | -0.30% | 649,096 |
| Sep 4, 2025 | 167.31 | 171.24 | 163.38 | 163.38 | 163.38 | -0.90% | 1,454,838 |
| Sep 3, 2025 | 162.89 | 166.82 | 162.89 | 164.86 | 164.86 | 0.60% | 562,021 |
| Sep 2, 2025 | 169.76 | 169.76 | 161.42 | 163.88 | 163.88 | -2.05% | 1,145,699 |
| Sep 1, 2025 | 174.18 | 176.14 | 165.84 | 167.31 | 167.31 | -3.40% | 1,825,909 |
| Aug 29, 2025 | 172.22 | 174.67 | 169.76 | 173.20 | 173.20 | 1.73% | 1,696,198 |
| Aug 28, 2025 | 173.69 | 175.65 | 169.76 | 170.25 | 170.25 | -1.98% | 1,286,983 |
| Aug 27, 2025 | 172.71 | 179.58 | 171.73 | 173.69 | 173.69 | 1.73% | 2,893,342 |
| Aug 26, 2025 | 167.31 | 171.73 | 165.84 | 170.74 | 170.74 | 2.05% | 1,199,106 |
| Aug 25, 2025 | 167.80 | 170.25 | 166.82 | 167.31 | 167.31 | 1.79% | 1,117,187 |
| Aug 22, 2025 | 168.29 | 168.78 | 163.88 | 164.37 | 164.37 | -0.89% | 1,182,352 |
| Aug 21, 2025 | 166.82 | 171.24 | 165.35 | 165.84 | 165.84 | - | 1,853,195 |
| Aug 20, 2025 | 176.63 | 176.63 | 165.84 | 165.84 | 165.84 | -6.63% | 3,856,837 |
| Aug 19, 2025 | 166.82 | 182.03 | 165.84 | 177.61 | 177.61 | 7.10% | 11,189,681 |
| Aug 18, 2025 | 166.82 | 167.31 | 164.86 | 165.84 | 165.84 | -0.29% | 826,618 |
| Aug 15, 2025 | 166.33 | 167.80 | 164.37 | 166.33 | 166.33 | - | 1,186,152 |
| Aug 14, 2025 | 166.33 | 167.31 | 163.88 | 166.33 | 166.33 | 0.30% | 1,341,865 |
| Aug 13, 2025 | 169.27 | 170.25 | 164.86 | 165.84 | 165.84 | -1.46% | 2,547,810 |
| Aug 12, 2025 | 170.74 | 171.24 | 167.31 | 168.29 | 168.29 | - | 1,594,325 |
| Aug 11, 2025 | 167.31 | 170.74 | 166.33 | 168.29 | 168.29 | 0.59% | 1,960,925 |
| Aug 8, 2025 | 174.18 | 174.67 | 164.37 | 167.31 | 167.31 | -3.94% | 4,331,112 |
| Aug 7, 2025 | 170.74 | 175.16 | 170.25 | 174.18 | 174.18 | 3.20% | 6,815,946 |
| Aug 6, 2025 | 167.31 | 170.25 | 163.88 | 168.78 | 168.78 | 0.29% | 3,035,415 |
| Aug 5, 2025 | 164.86 | 173.69 | 163.88 | 168.29 | 168.29 | 3.32% | 8,717,157 |
| Aug 4, 2025 | 158.48 | 164.86 | 156.52 | 162.89 | 162.89 | 1.53% | 4,489,694 |
| Aug 1, 2025 | 148.67 | 160.93 | 148.17 | 160.44 | 160.44 | 5.48% | 3,411,432 |
| Jul 31, 2025 | 153.08 | 154.06 | 151.12 | 152.10 | 152.10 | 0.65% | 767,720 |