Shihlin Development Company Limited (TPEX:5324)
Taiwan · Delayed Price · Currency is TWD 10.85
+0.05 (0.46%)
Sep 18, 2025, 1:30 PM CST
TPEX:5324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | 0.46% | 92,131 |
| Sep 17, 2025 | 10.75 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 93,185 |
| Sep 16, 2025 | 11.45 | 11.45 | 10.75 | 10.90 | 10.90 | 3.81% | 371,404 |
| Sep 15, 2025 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 76,457 |
| Sep 12, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | 0.48% | 177,670 |
| Sep 11, 2025 | 10.50 | 10.80 | 10.45 | 10.50 | 10.50 | 0.48% | 189,703 |
| Sep 10, 2025 | 10.55 | 10.60 | 10.45 | 10.45 | 10.45 | -0.95% | 113,414 |
| Sep 9, 2025 | 10.55 | 10.60 | 10.50 | 10.55 | 10.55 | - | 112,796 |
| Sep 8, 2025 | 10.80 | 10.80 | 10.50 | 10.55 | 10.55 | -2.76% | 163,805 |
| Sep 5, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -1.36% | 219,159 |
| Sep 4, 2025 | 10.60 | 11.15 | 10.60 | 11.00 | 11.00 | 3.77% | 362,089 |
| Sep 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 74,259 |
| Sep 2, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 103,155 |
| Sep 1, 2025 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 64,025 |
| Aug 29, 2025 | 10.95 | 10.95 | 10.60 | 10.65 | 10.65 | -1.39% | 122,102 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1.41% | 96,432 |
| Aug 27, 2025 | 10.65 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 166,498 |
| Aug 26, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 79,233 |
| Aug 25, 2025 | 11.05 | 11.05 | 10.65 | 10.70 | 10.70 | -1.38% | 220,501 |
| Aug 22, 2025 | 10.90 | 11.20 | 10.75 | 10.85 | 10.85 | 0.93% | 348,590 |
| Aug 21, 2025 | 10.70 | 10.90 | 10.70 | 10.75 | 10.75 | 0.47% | 135,368 |
| Aug 20, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 248,358 |
| Aug 19, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -0.46% | 141,509 |
| Aug 18, 2025 | 11.05 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 239,485 |
| Aug 15, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -0.45% | 174,192 |
| Aug 14, 2025 | 11.05 | 11.10 | 11.05 | 11.05 | 11.05 | -0.45% | 97,051 |
| Aug 13, 2025 | 11.25 | 11.35 | 11.05 | 11.10 | 11.10 | -1.33% | 176,203 |
| Aug 12, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 1.81% | 60,156 |
| Aug 11, 2025 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 127,855 |
| Aug 8, 2025 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 61,402 |
| Aug 7, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 98,106 |
| Aug 6, 2025 | 11.10 | 11.80 | 11.10 | 11.40 | 11.40 | 2.70% | 212,276 |
| Aug 5, 2025 | 11.15 | 11.35 | 11.10 | 11.10 | 11.10 | 0.45% | 72,921 |
| Aug 4, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 33,122 |
| Aug 1, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -0.45% | 121,294 |
| Jul 31, 2025 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | - | 110,298 |
| Jul 30, 2025 | 11.05 | 11.15 | 11.05 | 11.05 | 11.05 | - | 96,087 |
| Jul 29, 2025 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | -0.45% | 142,568 |
| Jul 28, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 159,864 |
| Jul 25, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | -0.89% | 135,106 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -1.32% | 91,645 |
| Jul 23, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 77,543 |
| Jul 22, 2025 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 192,755 |
| Jul 21, 2025 | 11.55 | 11.55 | 11.30 | 11.35 | 11.35 | -0.87% | 177,583 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.30 | 11.45 | 11.45 | - | 119,004 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.25 | 11.45 | 11.45 | -1.29% | 121,256 |
| Jul 16, 2025 | 11.60 | 11.65 | 11.45 | 11.60 | 11.60 | 1.31% | 228,510 |
| Jul 15, 2025 | 11.30 | 11.50 | 11.20 | 11.45 | 11.45 | 1.33% | 111,393 |
| Jul 14, 2025 | 11.45 | 11.55 | 11.30 | 11.30 | 11.30 | -1.31% | 108,371 |
| Jul 11, 2025 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 0.44% | 91,895 |