Shih Her Technologies Inc. (TPEX:3551)
Taiwan · Delayed Price · Currency is TWD 162.00
+1.50 (0.93%)
Jul 30, 2026, 10:00 AM CST
Shih Her Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 173.50 | 174.00 | 154.00 | 160.50 | 160.50 | -6.14% | 1,220,780 |
| Jul 28, 2026 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -6.81% | 544,491 |
| Jul 27, 2026 | 185.00 | 185.00 | 179.50 | 183.50 | 183.50 | 0.55% | 437,835 |
| Jul 24, 2026 | 185.00 | 188.50 | 182.50 | 182.50 | 182.50 | -2.41% | 434,015 |
| Jul 23, 2026 | 192.00 | 192.00 | 185.50 | 187.00 | 187.00 | -2.60% | 497,491 |
| Jul 22, 2026 | 193.00 | 196.00 | 191.50 | 192.00 | 192.00 | 0.26% | 449,312 |
| Jul 21, 2026 | 185.50 | 191.50 | 185.50 | 191.50 | 191.50 | 3.51% | 572,907 |
| Jul 20, 2026 | 194.00 | 195.50 | 179.50 | 185.00 | 185.00 | -3.90% | 1,050,226 |
| Jul 17, 2026 | 207.00 | 214.00 | 192.50 | 192.50 | 192.50 | -9.62% | 1,874,640 |
| Jul 16, 2026 | 220.00 | 230.00 | 212.00 | 213.00 | 213.00 | -3.27% | 4,853,169 |
| Jul 15, 2026 | 211.00 | 225.00 | 209.00 | 225.00 | 220.20 | 9.22% | 4,304,599 |
| Jul 14, 2026 | 202.00 | 207.50 | 200.00 | 206.00 | 201.61 | 1.48% | 1,144,438 |
| Jul 13, 2026 | 205.50 | 219.50 | 203.00 | 203.00 | 198.67 | -0.25% | 1,211,866 |
| Jul 9, 2026 | 204.00 | 207.00 | 201.50 | 203.50 | 199.16 | 0.74% | 1,145,811 |
| Jul 8, 2026 | 204.50 | 204.50 | 196.00 | 202.00 | 197.69 | -0.25% | 420,354 |
| Jul 7, 2026 | 208.50 | 208.50 | 201.00 | 202.50 | 198.18 | -2.88% | 769,695 |
| Jul 6, 2026 | 210.00 | 216.00 | 208.00 | 208.50 | 204.05 | 1.21% | 1,132,665 |
| Jul 3, 2026 | 201.00 | 206.00 | 198.50 | 206.00 | 201.61 | 1.98% | 513,203 |
| Jul 2, 2026 | 201.00 | 202.00 | 198.00 | 202.00 | 197.69 | 0.50% | 201,293 |
| Jul 1, 2026 | 207.50 | 207.50 | 201.00 | 201.00 | 196.71 | -1.47% | 370,928 |
| Jun 30, 2026 | 199.50 | 208.00 | 198.50 | 204.00 | 199.65 | 4.88% | 795,659 |
| Jun 29, 2026 | 191.00 | 198.50 | 191.00 | 194.50 | 190.35 | 2.37% | 376,046 |
| Jun 26, 2026 | 197.00 | 198.00 | 190.00 | 190.00 | 185.95 | -4.04% | 559,308 |
| Jun 25, 2026 | 203.00 | 203.00 | 197.50 | 198.00 | 193.78 | -1.98% | 349,114 |
| Jun 24, 2026 | 199.00 | 202.50 | 199.00 | 202.00 | 197.69 | -1.22% | 399,552 |
| Jun 23, 2026 | 212.00 | 215.50 | 202.00 | 204.50 | 200.14 | -3.76% | 666,735 |
| Jun 22, 2026 | 211.00 | 217.00 | 211.00 | 212.50 | 207.97 | 2.16% | 986,018 |
| Jun 18, 2026 | 203.00 | 209.50 | 200.00 | 208.00 | 203.56 | 4.26% | 762,647 |
| Jun 17, 2026 | 199.50 | 200.50 | 197.00 | 199.50 | 195.24 | -0.25% | 305,494 |
| Jun 16, 2026 | 205.00 | 205.00 | 199.00 | 200.00 | 195.73 | 0.76% | 488,692 |
| Jun 15, 2026 | 197.50 | 201.50 | 197.00 | 198.50 | 194.27 | 2.85% | 514,274 |
| Jun 12, 2026 | 192.00 | 196.50 | 191.00 | 193.00 | 188.88 | 3.49% | 762,626 |
| Jun 11, 2026 | 184.00 | 188.50 | 179.00 | 186.50 | 182.52 | 3.04% | 766,550 |
| Jun 10, 2026 | 188.50 | 191.00 | 181.00 | 181.00 | 177.14 | -5.48% | 862,577 |
| Jun 9, 2026 | 193.00 | 193.00 | 188.50 | 191.50 | 187.41 | 1.59% | 690,993 |
| Jun 8, 2026 | 181.00 | 190.00 | 181.00 | 188.50 | 184.48 | -6.22% | 1,145,371 |
| Jun 5, 2026 | 205.00 | 205.50 | 197.50 | 201.00 | 196.71 | -2.43% | 727,316 |
| Jun 4, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 201.61 | -2.60% | 846,136 |
| Jun 3, 2026 | 215.00 | 216.00 | 211.50 | 211.50 | 206.99 | -1.40% | 852,544 |
| Jun 2, 2026 | 219.00 | 219.00 | 210.50 | 214.50 | 209.92 | -1.83% | 1,708,581 |
| Jun 1, 2026 | 226.00 | 226.00 | 216.50 | 218.50 | 213.84 | -2.89% | 2,173,547 |
| May 29, 2026 | 228.50 | 234.50 | 220.50 | 225.00 | 220.20 | 3.45% | 5,545,472 |
| May 28, 2026 | 210.00 | 227.00 | 210.00 | 217.50 | 212.86 | 4.82% | 6,307,666 |
| May 27, 2026 | 207.00 | 213.00 | 206.00 | 207.50 | 203.07 | 2.47% | 1,975,999 |
| May 26, 2026 | 204.50 | 205.00 | 200.50 | 202.50 | 198.18 | - | 859,322 |
| May 25, 2026 | 206.00 | 207.50 | 201.50 | 202.50 | 198.18 | - | 935,810 |
| May 22, 2026 | 199.50 | 204.00 | 198.50 | 202.50 | 198.18 | 2.79% | 1,280,085 |
| May 21, 2026 | 198.50 | 201.50 | 195.50 | 197.00 | 192.80 | 2.07% | 1,052,370 |
| May 20, 2026 | 200.00 | 201.50 | 193.00 | 193.00 | 188.88 | -3.50% | 872,106 |
| May 19, 2026 | 204.00 | 205.50 | 199.50 | 200.00 | 195.73 | -2.68% | 735,258 |