Shih Her Technologies Inc. (TPEX:3551)
Taiwan · Delayed Price · Currency is TWD 166.00
-0.50 (-0.30%)
Sep 5, 2025, 1:30 PM CST
Shih Her Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.50 | 169.00 | 165.50 | 166.00 | 166.00 | -0.30% | 636,953 |
| Sep 4, 2025 | 170.50 | 174.50 | 166.50 | 166.50 | 166.50 | -0.89% | 1,427,620 |
| Sep 3, 2025 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 0.60% | 551,507 |
| Sep 2, 2025 | 173.00 | 173.00 | 164.50 | 167.00 | 167.00 | -2.05% | 1,124,265 |
| Sep 1, 2025 | 177.50 | 179.50 | 169.00 | 170.50 | 170.50 | -3.40% | 1,791,749 |
| Aug 29, 2025 | 175.50 | 178.00 | 173.00 | 176.50 | 176.50 | 1.73% | 1,664,464 |
| Aug 28, 2025 | 177.00 | 179.00 | 173.00 | 173.50 | 173.50 | -1.98% | 1,262,905 |
| Aug 27, 2025 | 176.00 | 183.00 | 175.00 | 177.00 | 177.00 | 1.72% | 2,839,211 |
| Aug 26, 2025 | 170.50 | 175.00 | 169.00 | 174.00 | 174.00 | 2.05% | 1,176,672 |
| Aug 25, 2025 | 171.00 | 173.50 | 170.00 | 170.50 | 170.50 | 1.79% | 1,096,286 |
| Aug 22, 2025 | 171.50 | 172.00 | 167.00 | 167.50 | 167.50 | -0.89% | 1,160,232 |
| Aug 21, 2025 | 170.00 | 174.50 | 168.50 | 169.00 | 169.00 | - | 1,818,524 |
| Aug 20, 2025 | 180.00 | 180.00 | 169.00 | 169.00 | 169.00 | -6.63% | 3,784,680 |
| Aug 19, 2025 | 170.00 | 185.50 | 169.00 | 181.00 | 181.00 | 7.10% | 10,980,334 |
| Aug 18, 2025 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | -0.29% | 811,153 |
| Aug 15, 2025 | 169.50 | 171.00 | 167.50 | 169.50 | 169.50 | - | 1,163,961 |
| Aug 14, 2025 | 169.50 | 170.50 | 167.00 | 169.50 | 169.50 | 0.30% | 1,316,761 |
| Aug 13, 2025 | 172.50 | 173.50 | 168.00 | 169.00 | 169.00 | -1.46% | 2,500,144 |
| Aug 12, 2025 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | - | 1,564,497 |
| Aug 11, 2025 | 170.50 | 174.00 | 169.50 | 171.50 | 171.50 | 0.59% | 1,924,239 |
| Aug 8, 2025 | 177.50 | 178.00 | 167.50 | 170.50 | 170.50 | -3.94% | 4,250,082 |
| Aug 7, 2025 | 174.00 | 178.50 | 173.50 | 177.50 | 177.50 | 3.20% | 6,688,427 |
| Aug 6, 2025 | 170.50 | 173.50 | 167.00 | 172.00 | 172.00 | 0.29% | 2,978,626 |
| Aug 5, 2025 | 168.00 | 177.00 | 167.00 | 171.50 | 171.50 | 3.31% | 8,554,068 |
| Aug 4, 2025 | 161.50 | 168.00 | 159.50 | 166.00 | 166.00 | 1.53% | 4,405,697 |
| Aug 1, 2025 | 151.50 | 164.00 | 151.00 | 163.50 | 163.50 | 5.48% | 3,347,608 |
| Jul 31, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 753,357 |
| Jul 30, 2025 | 158.50 | 158.50 | 153.00 | 154.00 | 154.00 | -1.60% | 1,425,310 |
| Jul 29, 2025 | 164.50 | 164.50 | 156.00 | 156.50 | 156.50 | -4.57% | 2,933,964 |
| Jul 28, 2025 | 160.00 | 166.50 | 159.00 | 164.00 | 164.00 | 3.80% | 5,390,996 |
| Jul 25, 2025 | 160.50 | 161.50 | 158.00 | 158.00 | 158.00 | -1.25% | 2,532,223 |
| Jul 24, 2025 | 158.50 | 161.50 | 155.50 | 160.00 | 160.00 | 1.59% | 2,548,160 |
| Jul 23, 2025 | 155.00 | 158.50 | 153.00 | 157.50 | 157.50 | 3.28% | 1,810,380 |
| Jul 22, 2025 | 160.00 | 161.00 | 152.50 | 152.50 | 152.50 | -4.69% | 2,047,378 |
| Jul 21, 2025 | 161.50 | 162.00 | 158.00 | 160.00 | 160.00 | -0.31% | 1,090,550 |
| Jul 18, 2025 | 162.00 | 164.00 | 159.00 | 160.50 | 160.50 | 0.63% | 2,169,650 |
| Jul 17, 2025 | 160.50 | 163.00 | 158.50 | 159.50 | 159.50 | -0.31% | 1,312,125 |
| Jul 16, 2025 | 159.00 | 164.50 | 158.00 | 160.00 | 160.00 | 1.59% | 3,208,929 |
| Jul 15, 2025 | 157.00 | 158.50 | 151.50 | 157.50 | 157.50 | 0.96% | 2,022,983 |
| Jul 14, 2025 | 159.50 | 160.50 | 156.00 | 156.00 | 156.00 | -3.41% | 1,383,950 |
| Jul 11, 2025 | 160.00 | 163.00 | 158.00 | 161.50 | 161.50 | - | 2,482,292 |
| Jul 10, 2025 | 163.00 | 165.50 | 158.00 | 161.50 | 161.50 | -1.52% | 2,794,993 |
| Jul 9, 2025 | 160.50 | 169.00 | 159.00 | 164.00 | 164.00 | 2.50% | 5,167,502 |
| Jul 8, 2025 | 153.50 | 161.50 | 153.50 | 160.00 | 160.00 | 4.23% | 2,042,386 |
| Jul 7, 2025 | 161.00 | 161.50 | 152.50 | 153.50 | 153.50 | -6.12% | 1,891,100 |
| Jul 4, 2025 | 164.00 | 164.00 | 160.50 | 163.50 | 160.10 | 0.93% | 1,549,246 |
| Jul 3, 2025 | 162.50 | 164.50 | 161.00 | 162.00 | 158.63 | 1.25% | 1,745,212 |
| Jul 2, 2025 | 158.50 | 163.00 | 156.50 | 160.00 | 156.67 | 0.31% | 2,217,989 |
| Jul 1, 2025 | 161.00 | 161.50 | 157.50 | 159.50 | 156.18 | 0.31% | 2,762,273 |
| Jun 30, 2025 | 164.00 | 164.00 | 154.00 | 159.00 | 155.69 | -2.75% | 4,340,979 |