Shihlin Development Company Limited (TPEX:5324)
Taiwan · Delayed Price · Currency is TWD 12.50
-0.05 (-0.40%)
Oct 8, 2026, 1:30 PM CST
TPEX:5324 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.35 | 12.60 | 12.35 | 12.50 | 12.50 | -0.40% | 47,659 |
| Oct 7, 2026 | 12.45 | 12.55 | 12.40 | 12.55 | 12.55 | 0.80% | 183,874 |
| Oct 6, 2026 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 0.40% | 111,095 |
| Oct 5, 2026 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | -0.40% | 87,313 |
| Oct 2, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | - | 113,335 |
| Oct 1, 2026 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | - | 43,971 |
| Sep 30, 2026 | 12.40 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 175,188 |
| Sep 29, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -0.40% | 25,301 |
| Sep 24, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.40% | 33,205 |
| Sep 23, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | -0.40% | 69,540 |
| Sep 22, 2026 | 12.70 | 12.70 | 12.40 | 12.55 | 12.55 | -1.57% | 114,079 |
| Sep 21, 2026 | 12.35 | 13.15 | 12.35 | 12.75 | 12.75 | 3.66% | 236,460 |
| Sep 18, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 0.41% | 114,218 |
| 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 |