Shihlin Development Company Limited (TPEX:5324)
Taiwan · Delayed Price · Currency is TWD 10.90
+0.10 (0.93%)
Jan 23, 2026, 1:30 PM CST
TPEX:5324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 746,206 |
| Jan 22, 2026 | 10.65 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 1,389,514 |
| Jan 21, 2026 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 88,521 |
| Jan 20, 2026 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | - | 82,610 |
| Jan 19, 2026 | 10.85 | 10.85 | 10.60 | 10.75 | 10.75 | -0.46% | 261,003 |
| Jan 16, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 129,534 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 217,219 |
| Jan 14, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.87% | 153,187 |
| Jan 13, 2026 | 11.35 | 11.35 | 10.65 | 10.70 | 10.70 | 0.94% | 425,424 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | 0.47% | 150,020 |
| Jan 9, 2026 | 10.50 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 105,741 |
| Jan 8, 2026 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 162,749 |
| Jan 7, 2026 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 242,865 |
| Jan 6, 2026 | 10.35 | 10.35 | 9.96 | 10.30 | 10.30 | - | 1,515,169 |
| Jan 5, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 264,236 |
| Jan 2, 2026 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 0.98% | 131,097 |
| Dec 31, 2025 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | - | 138,547 |
| Dec 30, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 172,009 |
| Dec 29, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 140,793 |
| Dec 26, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 102,132 |
| Dec 24, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 120,515 |
| Dec 23, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 40,866 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 91,680 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | - | 56,345 |
| Dec 18, 2025 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 112,341 |
| Dec 17, 2025 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 67,114 |
| Dec 16, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -0.95% | 36,002 |
| Dec 15, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.93% | 57,139 |
| Dec 12, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.96% | 85,298 |
| Dec 11, 2025 | 10.40 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 179,772 |
| Dec 10, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 89,004 |
| Dec 9, 2025 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | - | 74,971 |
| Dec 8, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -1.42% | 284,686 |
| Dec 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 106,109 |
| Dec 4, 2025 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | - | 74,438 |
| Dec 3, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 62,121 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | -0.47% | 67,279 |
| Dec 1, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | 0.47% | 75,874 |
| Nov 28, 2025 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | 0.47% | 68,040 |
| Nov 27, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 74,031 |
| Nov 26, 2025 | 10.60 | 10.70 | 10.50 | 10.65 | 10.65 | 0.47% | 126,771 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 103,207 |
| Nov 24, 2025 | 10.60 | 10.85 | 10.55 | 10.65 | 10.65 | 1.43% | 122,204 |
| Nov 21, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | -0.94% | 323,189 |
| Nov 20, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 32,079 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 65,001 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | -0.47% | 167,189 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | 0.95% | 153,032 |
| Nov 14, 2025 | 10.65 | 10.80 | 10.55 | 10.55 | 10.55 | -0.94% | 90,134 |
| Nov 13, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 83,125 |