Shihlin Development Company Limited (TPEX:5324)
Taiwan · Delayed Price · Currency is TWD 12.30
+0.05 (0.41%)
Sep 18, 2026, 1:30 PM CST
TPEX:5324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.25 | 12.35 | 12.20 | 12.35 | 12.35 | 0.82% | 109,197 |
| Sep 17, 2026 | 12.20 | 12.30 | 12.10 | 12.25 | 12.25 | -0.41% | 172,403 |
| Sep 16, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.41% | 125,507 |
| Sep 15, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 238,096 |
| Sep 14, 2026 | 12.20 | 12.25 | 12.10 | 12.25 | 12.25 | -0.41% | 255,167 |
| Sep 11, 2026 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 113,802 |
| Sep 10, 2026 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | -0.41% | 200,018 |
| Sep 9, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 125,769 |
| Sep 8, 2026 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | -0.81% | 254,402 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.41% | 189,891 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -0.41% | 73,075 |
| Sep 3, 2026 | 12.20 | 12.30 | 12.05 | 12.30 | 12.30 | - | 357,374 |
| Sep 2, 2026 | 12.15 | 12.30 | 12.10 | 12.30 | 12.30 | - | 167,311 |
| Sep 1, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 194,481 |
| Aug 31, 2026 | 12.25 | 12.30 | 12.10 | 12.30 | 12.30 | - | 272,001 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.15 | 12.30 | 12.30 | - | 267,314 |
| Aug 27, 2026 | 12.25 | 12.30 | 12.10 | 12.30 | 12.30 | - | 353,502 |
| Aug 26, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 127,334 |
| Aug 25, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - | 255,524 |
| Aug 24, 2026 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | - | 259,429 |
| Aug 21, 2026 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 0.82% | 172,049 |
| Aug 20, 2026 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 188,664 |
| Aug 19, 2026 | 12.15 | 12.30 | 12.10 | 12.30 | 12.30 | 0.41% | 406,710 |
| Aug 18, 2026 | 12.20 | 12.25 | 12.10 | 12.25 | 12.25 | 0.82% | 388,097 |
| Aug 17, 2026 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 336,002 |
| Aug 14, 2026 | 12.25 | 12.25 | 12.15 | 12.25 | 12.25 | 0.82% | 263,102 |
| Aug 13, 2026 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 349,467 |
| Aug 12, 2026 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 172,233 |
| Aug 11, 2026 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 631,237 |
| Aug 10, 2026 | 12.25 | 12.35 | 12.05 | 12.30 | 12.30 | - | 525,203 |
| Aug 7, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 155,217 |
| Aug 6, 2026 | 12.25 | 12.45 | 12.10 | 12.40 | 12.40 | 0.81% | 622,618 |
| Aug 5, 2026 | 12.25 | 12.40 | 12.15 | 12.30 | 12.30 | 0.41% | 503,472 |
| Aug 4, 2026 | 12.20 | 12.50 | 12.10 | 12.25 | 12.25 | 1.24% | 447,952 |
| Aug 3, 2026 | 12.05 | 12.15 | 12.00 | 12.10 | 12.10 | 1.26% | 595,464 |
| Jul 31, 2026 | 12.05 | 12.05 | 11.80 | 11.95 | 11.95 | - | 59,730 |
| Jul 30, 2026 | 11.95 | 12.10 | 11.95 | 11.95 | 11.95 | - | 255,844 |
| Jul 29, 2026 | 11.90 | 12.05 | 11.85 | 11.95 | 11.95 | 0.42% | 625,332 |
| Jul 28, 2026 | 11.90 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 532,000 |
| Jul 27, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | 0.42% | 59,094 |
| Jul 24, 2026 | 12.05 | 12.05 | 11.80 | 11.95 | 11.95 | -0.83% | 133,645 |
| Jul 23, 2026 | 12.05 | 12.15 | 12.00 | 12.05 | 12.05 | - | 71,153 |
| Jul 22, 2026 | 12.10 | 12.15 | 12.05 | 12.05 | 12.05 | -0.41% | 111,568 |
| Jul 21, 2026 | 12.10 | 12.20 | 12.05 | 12.10 | 12.10 | 0.83% | 136,823 |
| Jul 20, 2026 | 12.10 | 12.10 | 11.95 | 12.00 | 12.00 | - | 502,628 |
| Jul 17, 2026 | 12.05 | 12.10 | 11.90 | 12.00 | 12.00 | -1.64% | 726,720 |
| Jul 16, 2026 | 12.05 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 204,477 |
| Jul 15, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 546,778 |
| Jul 14, 2026 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | - | 84,310 |
| Jul 13, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | - | 602,823 |