Shihlin Development Company Limited (TPEX:5324)
Taiwan · Delayed Price · Currency is TWD 12.15
+0.15 (1.25%)
Jun 5, 2026, 1:30 PM CST
TPEX:5324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.95 | 12.15 | 11.85 | 12.15 | - | 1.25% | 306,770 |
| Jun 4, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | - | 195,226 |
| Jun 3, 2026 | 11.95 | 12.05 | 11.90 | 12.00 | 12.00 | 0.42% | 372,509 |
| Jun 2, 2026 | 11.85 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 261,295 |
| Jun 1, 2026 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | - | 206,345 |
| May 29, 2026 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 260,504 |
| May 28, 2026 | 11.85 | 11.95 | 11.70 | 11.80 | 11.80 | -1.26% | 86,925 |
| May 27, 2026 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | - | 387,560 |
| May 26, 2026 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | 0.42% | 287,892 |
| May 25, 2026 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | -0.42% | 446,580 |
| May 22, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 283,792 |
| May 21, 2026 | 11.90 | 11.95 | 11.80 | 11.90 | 11.90 | -0.42% | 360,485 |
| May 20, 2026 | 11.90 | 11.95 | 11.70 | 11.95 | 11.95 | 0.42% | 218,104 |
| May 19, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.03% | 167,167 |
| May 18, 2026 | 11.50 | 11.55 | 11.40 | 11.55 | 11.55 | 0.43% | 157,559 |
| May 15, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 285,913 |
| May 14, 2026 | 11.20 | 11.50 | 11.15 | 11.50 | 11.50 | 2.68% | 332,584 |
| May 13, 2026 | 10.95 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 353,497 |
| May 12, 2026 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 146,640 |
| May 11, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 169,131 |
| May 8, 2026 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 101,382 |
| May 7, 2026 | 10.60 | 10.60 | 10.45 | 10.50 | 10.50 | -0.94% | 295,103 |
| May 6, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 177,472 |
| May 5, 2026 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 116,586 |
| May 4, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 114,756 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 134,569 |
| Apr 29, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 55,607 |
| Apr 28, 2026 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 58,288 |
| Apr 27, 2026 | 11.20 | 11.20 | 10.50 | 10.70 | 10.70 | -3.60% | 321,544 |
| Apr 24, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | -1.33% | 90,910 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.05 | 11.25 | 11.25 | -4.66% | 206,643 |
| Apr 22, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 185,949 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.42% | 213,735 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 339,510 |
| Apr 17, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 280,747 |
| Apr 16, 2026 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | - | 430,030 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 210,895 |
| Apr 14, 2026 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | - | 210,166 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 251,859 |
| Apr 10, 2026 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | - | 766,439 |
| Apr 9, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 371,054 |
| Apr 8, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 190,646 |
| Apr 7, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 303,248 |
| Apr 2, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | - | 482,210 |
| Apr 1, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 339,192 |
| Mar 31, 2026 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | 0.42% | 545,140 |
| Mar 30, 2026 | 11.65 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 406,210 |
| Mar 27, 2026 | 11.40 | 11.60 | 11.35 | 11.60 | 11.60 | 1.75% | 295,885 |
| Mar 26, 2026 | 11.15 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 321,462 |
| Mar 25, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 11.20 | 1.36% | 325,460 |