Taiwan - Delayed Quote
TWD
Shihlin Electric & Engineering Corp. (1503.TW)
159.00
-9.50
(-5.64%)
At close: November 6 at 1:30:13 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
152.00
163.00
152.00
159.00
159.00
1,781,936
Nov 5, 2026
176.50
179.50
168.00
168.50
168.50
1,515,763
Nov 4, 2026
178.00
179.50
170.00
173.50
173.50
1,685,504
Nov 3, 2026
183.00
184.00
176.50
177.00
177.00
1,239,635
Nov 2, 2026
185.00
188.50
184.50
185.50
185.50
622,316
Oct 30, 2026
186.00
187.50
181.50
185.50
185.50
1,050,441
Oct 29, 2026
190.00
190.50
188.00
188.00
188.00
746,301
Oct 28, 2026
193.50
193.50
189.00
191.00
191.00
897,156
Oct 27, 2026
194.00
194.00
190.00
191.50
191.50
919,868
Oct 23, 2026
192.00
192.00
192.00
192.00
192.00
-
Oct 22, 2026
193.50
197.00
192.00
192.00
192.00
862,712
Oct 21, 2026
193.00
194.50
192.00
192.00
192.00
734,353
Oct 20, 2026
193.00
195.00
191.00
191.00
191.00
1,197,104
Oct 19, 2026
193.50
195.50
192.50
194.00
194.00
941,035
Oct 16, 2026
199.00
202.00
198.00
198.50
198.50
562,573
Oct 15, 2026
198.00
199.50
196.50
197.00
197.00
1,160,752
Oct 14, 2026
200.50
204.00
199.50
203.00
203.00
1,102,062
Oct 13, 2026
202.00
205.00
198.00
198.50
198.50
1,682,006
Oct 12, 2026
197.00
207.00
196.50
204.00
204.00
3,152,099
Oct 8, 2026
198.50
198.50
195.50
197.00
197.00
668,406
Oct 7, 2026
199.00
201.00
198.00
199.50
199.50
1,208,006
Oct 6, 2026
196.00
198.00
195.50
197.00
197.00
542,795
Oct 5, 2026
199.00
199.00
196.00
196.00
196.00
847,763
Oct 2, 2026
197.00
198.50
195.50
197.00
197.00
665,342
Oct 1, 2026
197.50
198.00
196.00
197.50
197.50
328,930
Sep 30, 2026
197.00
199.00
196.00
197.50
197.50
758,092
Sep 29, 2026
194.50
197.00
194.00
194.00
194.00
752,632
Sep 24, 2026
195.00
197.00
195.00
196.00
196.00
597,509
Sep 23, 2026
199.00
199.00
196.50
196.50
196.50
508,918
Sep 22, 2026
200.00
200.00
196.50
197.00
197.00
810,623
Sep 21, 2026
200.00
200.50
198.50
198.50
198.50
572,169
Sep 18, 2026
199.00
200.00
197.00
199.50
199.50
1,080,904
Sep 17, 2026
197.00
199.50
197.00
197.50
197.50
747,204
Sep 16, 2026
195.50
197.50
195.50
195.50
195.50
632,666
Sep 15, 2026
197.00
198.50
195.00
195.00
195.00
790,046
Sep 14, 2026
201.00
205.00
197.00
197.00
197.00
2,231,533
Sep 11, 2026
202.00
203.00
200.00
202.00
202.00
1,214,815
Sep 10, 2026
204.50
206.00
202.50
205.00
205.00
1,737,069
Sep 9, 2026
204.00
209.00
204.00
206.00
206.00
1,034,492
Sep 8, 2026
207.50
208.50
204.00
204.50
204.50
1,043,573
Sep 7, 2026
210.00
213.00
206.50
207.50
207.50
1,463,463
Sep 4, 2026
204.50
208.50
203.00
207.50
207.50
1,246,949
Sep 3, 2026
207.50
210.00
201.00
201.00
201.00
1,458,207
Sep 2, 2026
210.00
215.00
206.00
206.00
206.00
2,635,868
Sep 1, 2026
199.50
214.50
199.50
208.50
208.50
3,430,377
Aug 31, 2026
203.50
203.50
198.00
200.00
200.00
1,904,939
Aug 28, 2026
213.50
213.50
205.00
205.50
205.50
3,330,135
Aug 27, 2026
202.00
213.50
202.00
212.50
212.50
4,433,451
Aug 26, 2026
201.00
202.00
197.50
202.00
202.00
948,878
Aug 25, 2026
197.50
200.00
195.50
199.50
199.50
919,290
Aug 24, 2026
202.00
204.00
198.50
199.50
199.50
710,425
Aug 21, 2026
201.50
203.50
198.50
202.00
202.00
1,143,066
Aug 20, 2026
199.50
207.50
197.00
201.50
201.50
1,913,605
Aug 19, 2026
197.00
199.50
195.00
197.00
197.00
778,650
Aug 18, 2026
201.00
204.00
199.00
199.50
199.50
960,874
Aug 17, 2026
198.00
204.00
198.00
203.50
203.50
1,279,347
Aug 14, 2026
203.00
204.50
198.00
198.50
198.50
1,312,511
Aug 13, 2026
201.00
206.00
200.50
201.50
201.50
2,232,032
Aug 12, 2026
197.00
201.50
197.00
199.00
199.00
1,300,488
Aug 11, 2026
195.50
198.00
192.00
197.00
197.00
1,527,238
Aug 10, 2026
196.50
197.00
194.00
195.50
195.50
923,736
Aug 7, 2026
199.00
200.50
193.00
193.50
193.50
1,135,648
Aug 6, 2026
196.50
200.50
194.00
195.50
195.50
1,446,205
Aug 5, 2026
199.50
201.00
197.00
197.50
197.50
1,173,118
Aug 4, 2026
192.00
196.00
192.00
195.00
195.00
1,175,456
Aug 3, 2026
192.00
197.50
190.50
195.00
195.00
1,081,670
Jul 31, 2026
194.00
197.00
193.00
195.00
195.00
1,465,838
Jul 30, 2026
182.50
189.50
181.00
183.00
183.00
1,768,685
Jul 29, 2026
192.50
194.50
182.00
188.50
188.50
2,041,584
Jul 28, 2026
196.00
197.50
190.50
190.50
190.50
1,585,498
Jul 27, 2026
207.00
207.00
199.00
202.00
202.00
1,187,054
Jul 24, 2026
208.00
209.50
204.50
204.50
204.50
1,078,254
Jul 23, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
209.00
211.50
205.50
211.50
211.50
1,349,778
Jul 22, 2026
207.50
212.50
207.50
211.50
206.50
2,743,972
Jul 21, 2026
200.00
207.50
200.00
207.50
202.59
1,638,920
Jul 20, 2026
193.00
201.00
189.00
200.00
195.27
2,162,376
Jul 17, 2026
200.50
201.50
192.00
194.00
189.41
3,460,531
Jul 16, 2026
208.50
208.50
202.50
204.00
199.18
1,586,498
Jul 15, 2026
206.50
210.50
203.00
209.50
204.55
2,181,612
Jul 14, 2026
217.00
218.50
200.00
205.00
200.15
4,176,521
Jul 13, 2026
222.50
225.50
218.50
220.00
214.80
1,636,570
Jul 9, 2026
227.00
228.00
220.00
221.50
216.26
2,066,596
Jul 8, 2026
230.00
231.00
222.50
225.50
220.17
2,317,959
Jul 7, 2026
243.50
244.00
229.00
230.00
224.56
3,280,435
Jul 6, 2026
240.00
246.50
240.00
241.50
235.79
4,029,747
Jul 3, 2026
238.00
241.00
237.00
238.00
232.37
1,517,038
Jul 2, 2026
239.50
241.50
236.50
238.00
232.37
2,263,704
Jul 1, 2026
241.50
244.00
238.50
238.50
232.86
2,370,838
Jun 30, 2026
240.50
241.00
238.00
239.50
233.84
1,914,537
Jun 29, 2026
235.00
247.00
234.50
237.50
231.89
4,726,040
Jun 26, 2026
240.50
240.50
232.50
233.50
227.98
4,545,227
Jun 25, 2026
244.00
246.00
242.50
243.50
237.74
4,426,728
Jun 24, 2026
246.00
250.00
243.00
248.00
242.14
10,272,287
Jun 23, 2026
248.00
251.00
240.50
242.00
236.28
6,921,139
Jun 22, 2026
246.00
246.00
239.00
245.00
239.21
7,124,306
Jun 18, 2026
238.50
244.00
233.50
241.50
235.79
8,035,685
Jun 17, 2026
236.00
240.00
229.00
236.50
230.91
11,721,786
Jun 16, 2026
225.00
227.50
222.00
224.50
219.19
3,075,543
Jun 15, 2026
226.50
227.00
223.00
225.50
220.17
2,746,155
Jun 12, 2026
223.00
223.50
217.50
220.00
214.80
3,269,250
Jun 11, 2026
216.00
219.50
211.00
215.00
209.92
3,928,072
Jun 10, 2026
225.50
228.50
216.00
217.00
211.87
5,619,742
Jun 9, 2026
232.00
233.00
225.50
229.50
224.07
6,692,538
Jun 8, 2026
217.50
230.50
217.50
230.00
224.56
10,632,102
Jun 5, 2026
268.00
269.50
241.50
241.50
235.79
26,577,736
Jun 4, 2026
268.00
268.00
268.00
268.00
261.66
5,377,984
Jun 3, 2026
231.00
244.00
225.50
244.00
238.23
14,522,396
Jun 2, 2026
220.50
222.50
214.00
222.00
216.75
6,265,264
Jun 1, 2026
220.50
225.00
218.00
220.50
215.29
5,591,815
May 29, 2026
221.00
222.00
216.00
219.00
213.82
6,056,253
May 28, 2026
221.50
239.00
214.00
216.00
210.89
24,016,297
May 27, 2026
209.00
223.00
209.00
221.00
215.78
20,378,771
May 26, 2026
205.00
209.50
203.00
203.00
198.20
6,786,298
May 25, 2026
202.00
205.00
198.00
201.50
196.74
4,522,829
May 22, 2026
190.50
198.00
189.50
197.00
192.34
2,504,055
May 21, 2026
184.00
189.00
184.00
188.50
184.04
1,682,151
May 20, 2026
184.00
184.00
181.00
181.00
176.72
1,560,166
May 19, 2026
186.00
188.00
183.50
183.50
179.16
2,000,873
May 18, 2026
187.50
188.00
182.50
186.00
181.60
2,240,188
May 15, 2026
198.00
200.50
189.50
190.00
185.51
2,889,850
May 14, 2026
203.50
204.50
196.50
197.00
192.34
2,455,155
May 13, 2026
203.00
203.50
199.00
201.50
196.74
1,724,069
May 12, 2026
208.00
208.00
201.00
204.50
199.67
3,375,052
May 11, 2026
209.50
211.00
203.00
206.50
201.62
4,264,424
May 8, 2026
200.50
210.00
198.50
202.50
197.71
6,235,654
May 7, 2026
198.00
202.00
196.50
199.50
194.78
2,265,650
May 6, 2026
201.50
201.50
195.00
196.50
191.85
2,048,654
May 5, 2026
201.50
201.50
196.00
198.00
193.32
1,981,129
May 4, 2026
193.00
208.00
192.50
201.50
196.74
6,871,184
Apr 30, 2026
190.50
194.50
187.00
189.50
185.02
1,500,846
Apr 29, 2026
189.00
190.50
187.00
190.50
186.00
1,010,632
Apr 28, 2026
192.00
192.00
188.00
188.50
184.04
1,050,741
Apr 27, 2026
193.00
194.00
190.00
191.00
186.48
1,257,695
Apr 24, 2026
193.00
194.50
186.50
191.00
186.48
1,223,781
Apr 23, 2026
199.50
201.50
187.00
192.00
187.46
3,213,412
Apr 22, 2026
198.00
199.50
196.00
197.50
192.83
1,038,600
Apr 21, 2026
196.50
199.50
195.50
198.00
193.32
1,631,175
Apr 20, 2026
199.50
200.50
193.50
194.50
189.90
2,256,604
Apr 17, 2026
199.50
200.00
194.00
197.50
192.83
1,976,260
Apr 16, 2026
196.50
197.50
192.00
196.00
191.37
1,634,392
Apr 15, 2026
196.50
200.00
193.50
194.00
189.41
2,501,788
Apr 14, 2026
196.50
197.00
192.00
193.50
188.93
1,582,567
Apr 13, 2026
188.00
192.50
183.00
192.50
187.95
1,964,590
Apr 10, 2026
187.00
187.00
185.00
186.00
181.60
858,755
Apr 9, 2026
189.00
189.00
182.50
183.00
178.67
905,340
Apr 8, 2026
183.00
188.50
182.50
186.50
182.09
1,372,122
Apr 7, 2026
182.00
182.00
178.50
179.00
174.77
856,992
Apr 2, 2026
184.50
186.50
179.00
179.00
174.77
1,023,124
Apr 1, 2026
185.00
185.00
182.00
182.50
178.19
883,370
Mar 31, 2026
182.50
186.50
178.00
178.50
174.28
1,654,536
Mar 30, 2026
184.00
185.00
181.50
184.50
180.14
1,342,558
Mar 27, 2026
190.00
190.00
185.50
189.00
184.53
1,885,829
Mar 26, 2026
200.00
200.00
193.00
193.50
188.93
1,490,561
Mar 25, 2026
196.00
200.00
196.00
197.50
192.83
1,623,511
Mar 24, 2026
195.50
196.50
187.00
191.50
186.97
2,029,291
Mar 23, 2026
200.00
202.50
191.00
191.00
186.48
4,266,066
Mar 20, 2026
203.00
205.50
200.00
203.00
198.20
1,747,183
Mar 19, 2026
207.50
207.50
202.00
203.00
198.20
1,972,361
Mar 18, 2026
208.50
210.50
206.00
208.50
203.57
2,518,203
Mar 17, 2026
202.50
209.50
202.50
205.00
200.15
2,685,020
Mar 16, 2026
203.00
204.50
198.50
200.00
195.27
1,890,185
Mar 13, 2026
199.00
204.50
199.00
203.00
198.20
1,863,554
Mar 12, 2026
205.00
210.00
202.50
203.50
198.69
2,449,391
Mar 11, 2026
208.00
210.50
206.50
208.50
203.57
2,000,793
Mar 10, 2026
211.00
211.50
203.00
206.00
201.13
2,430,946
Mar 9, 2026
204.50
207.50
198.50
203.50
198.69
3,870,752
Mar 6, 2026
206.00
224.00
203.00
218.50
213.33
7,107,440
Mar 5, 2026
207.50
209.00
202.00
207.00
202.11
2,623,332
Mar 4, 2026
208.00
211.50
198.50
198.50
193.81
4,630,169
Mar 3, 2026
226.00
228.00
213.50
214.50
209.43
4,832,465
Mar 2, 2026
225.00
233.00
225.00
226.00
220.66
5,494,727
Feb 26, 2026
231.00
242.50
221.50
236.00
230.42
10,944,623
Feb 25, 2026
227.00
235.00
223.00
227.50
222.12
10,129,374
Feb 24, 2026
223.00
224.50
220.00
224.00
218.70
3,064,107
Feb 23, 2026
218.00
227.00
216.00
223.50
218.22
6,230,719
Feb 11, 2026
211.50
215.00
209.50
211.50
206.50
3,937,005
Feb 10, 2026
210.00
213.50
203.00
206.50
201.62
2,619,334
Feb 9, 2026
209.50
209.50
205.50
207.00
202.11
1,945,515
Feb 6, 2026
207.50
208.50
200.50
201.00
196.25
3,232,420
Feb 5, 2026
218.00
223.00
209.50
211.50
206.50
3,456,962
Feb 4, 2026
214.00
223.50
214.00
221.50
216.26
2,739,334
Feb 3, 2026
223.50
225.50
213.00
216.50
211.38
4,874,806
Feb 2, 2026
224.50
226.00
212.50
216.00
210.89
6,377,863
Jan 30, 2026
240.00
243.00
226.00
229.00
223.59
7,157,424
Jan 29, 2026
247.00
252.00
233.50
241.50
235.79
17,077,467
Jan 28, 2026
226.50
246.00
222.00
246.00
240.18
15,216,163
Jan 27, 2026
231.00
231.50
220.00
224.00
218.70
4,423,706
Jan 26, 2026
229.00
234.00
221.50
228.00
222.61
7,115,670
Jan 23, 2026
239.00
246.00
224.00
226.00
220.66
15,341,426
Jan 22, 2026
223.00
237.00
219.00
237.00
231.40
20,750,024
Jan 21, 2026
217.00
225.00
215.00
215.50
210.41
15,387,430
Jan 20, 2026
205.50
221.50
204.00
218.00
212.85
14,916,175
Jan 19, 2026
199.50
210.50
195.00
207.00
202.11
14,411,811
Jan 16, 2026
200.00
204.50
195.00
197.00
192.34
16,325,935
Jan 15, 2026
205.50
206.00
193.50
197.00
192.34
18,393,694
Jan 14, 2026
182.50
198.00
182.50
198.00
193.32
8,345,379
Jan 13, 2026
181.00
188.00
179.00
180.00
175.74
6,128,805
Jan 12, 2026
175.00
177.00
172.00
175.50
171.35
2,128,214
Jan 9, 2026
173.50
174.50
170.50
174.00
169.89
1,826,461
Jan 8, 2026
171.50
173.50
170.00
172.00
167.93
954,843
Jan 7, 2026
170.00
172.50
169.50
171.50
167.45
870,123
Jan 6, 2026
169.00
171.00
168.50
169.50
165.49
866,998
Jan 5, 2026
169.00
169.50
167.50
168.00
164.03
1,072,575
Jan 2, 2026
170.00
171.50
169.00
169.00
165.00
768,922
Dec 31, 2025
172.50
172.50
169.50
170.00
165.98
748,760
Dec 30, 2025
172.00
173.00
170.50
172.50
168.42
458,682
Dec 29, 2025
174.00
174.00
172.00
173.50
169.40
659,449
Dec 26, 2025
173.00
174.00
172.50
173.50
169.40
847,708
Dec 24, 2025
173.50
173.50
170.50
171.50
167.45
424,392
Dec 23, 2025
174.00
174.50
171.50
172.00
167.93
495,462
Dec 22, 2025
173.50
174.50
171.50
173.50
169.40
1,168,571
Dec 19, 2025
169.00
172.00
166.50
172.00
167.93
1,571,289
Dec 18, 2025
166.50
168.00
164.50
167.50
163.54
846,499
Dec 17, 2025
167.00
169.00
166.00
166.50
162.56
691,171
Dec 16, 2025
168.00
170.50
165.00
166.00
162.08
1,360,788
Dec 15, 2025
173.00
180.00
169.50
169.50
165.49
5,864,963
Dec 12, 2025
171.50
175.00
171.50
174.00
169.89
1,665,773
Dec 11, 2025
173.00
173.50
170.50
170.50
166.47
1,022,044
Dec 10, 2025
170.50
173.50
170.00
171.50
167.45
1,833,867
Dec 9, 2025
168.50
171.50
168.00
169.50
165.49
1,160,316
Dec 8, 2025
167.50
169.50
166.00
168.00
164.03
943,694
Dec 5, 2025
166.00
167.50
165.50
166.00
162.08
498,658
Dec 4, 2025
166.50
168.00
165.50
166.00
162.08
631,229
Dec 3, 2025
165.50
166.50
164.50
166.00
162.08
665,716
Dec 2, 2025
165.50
167.00
164.00
164.00
160.12
942,771
Dec 1, 2025
168.00
169.50
165.00
165.00
161.10
1,122,340
Nov 28, 2025
168.50
169.00
167.00
168.50
164.52
863,632
Nov 27, 2025
167.00
172.00
167.00
168.50
164.52
1,547,476
Nov 26, 2025
164.00
168.00
163.50
167.00
163.05
1,403,905
Nov 25, 2025
164.00
164.50
162.00
162.50
158.66
959,868
Nov 24, 2025
165.50
167.00
161.50
162.50
158.66
1,696,302
Nov 21, 2025
164.50
169.50
162.00
162.00
158.17
3,936,820
Nov 20, 2025
168.00
171.50
165.50
167.00
163.05
2,923,729
Nov 19, 2025
164.00
167.00
160.50
162.50
158.66
2,115,837
Nov 18, 2025
165.00
165.00
161.00
162.00
158.17
2,844,395
Nov 17, 2025
172.00
172.00
167.00
167.50
163.54
1,964,192
Nov 14, 2025
174.00
174.50
170.00
170.00
165.98
3,396,990
Nov 13, 2025
177.00
179.00
175.50
177.00
172.82
1,622,230
Nov 12, 2025
178.50
179.50
177.00
177.00
172.82
1,186,039
Nov 11, 2025
178.50
179.50
176.50
176.50
172.33
1,964,090
Nov 10, 2025
182.00
183.00
177.00
178.00
173.79
2,437,846
Nov 7, 2025
185.00
186.00
180.00
180.50
176.23
3,127,476
Nov 6, 2025
191.00
192.00
186.00
187.00
182.58
2,254,309
