Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan
· Delayed Price · Currency is TWD 166.00
0.00 (0.00%)
At close: Dec 5, 2025
TPE:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.00 | 167.50 | 165.50 | 166.00 | 166.00 | - | 513,967 |
| Dec 4, 2025 | 166.50 | 168.00 | 165.50 | 166.00 | 166.00 | - | 643,258 |
| Dec 3, 2025 | 165.50 | 166.50 | 164.50 | 166.00 | 166.00 | 1.22% | 677,461 |
| Dec 2, 2025 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | -0.61% | 955,813 |
| Dec 1, 2025 | 168.00 | 169.50 | 165.00 | 165.00 | 165.00 | -2.08% | 1,145,482 |
| Nov 28, 2025 | 168.50 | 169.00 | 167.00 | 168.50 | 168.50 | - | 884,572 |
| Nov 27, 2025 | 167.00 | 172.00 | 167.00 | 168.50 | 168.50 | 0.90% | 1,570,925 |
| Nov 26, 2025 | 164.00 | 168.00 | 163.50 | 167.00 | 167.00 | 2.77% | 1,432,158 |
| Nov 25, 2025 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | - | 981,288 |
| Nov 24, 2025 | 165.50 | 167.00 | 161.50 | 162.50 | 162.50 | 0.31% | 1,722,457 |
| Nov 21, 2025 | 164.50 | 169.50 | 162.00 | 162.00 | 162.00 | -2.99% | 4,004,873 |
| Nov 20, 2025 | 168.00 | 171.50 | 165.50 | 167.00 | 167.00 | 2.77% | 2,970,676 |
| Nov 19, 2025 | 164.00 | 167.00 | 160.50 | 162.50 | 162.50 | 0.31% | 2,150,596 |
| Nov 18, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -3.28% | 2,942,738 |
| Nov 17, 2025 | 172.00 | 172.00 | 167.00 | 167.50 | 167.50 | -1.47% | 2,022,643 |
| Nov 14, 2025 | 174.00 | 174.50 | 170.00 | 170.00 | 170.00 | -3.95% | 3,520,475 |
| Nov 13, 2025 | 177.00 | 179.00 | 175.50 | 177.00 | 177.00 | - | 1,662,027 |
| Nov 12, 2025 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 0.28% | 1,221,055 |
| Nov 11, 2025 | 178.50 | 179.50 | 176.50 | 176.50 | 176.50 | -0.84% | 2,015,848 |
| Nov 10, 2025 | 182.00 | 183.00 | 177.00 | 178.00 | 178.00 | -1.39% | 2,503,299 |
| Nov 7, 2025 | 185.00 | 186.00 | 180.00 | 180.50 | 180.50 | -3.48% | 3,220,737 |
| Nov 6, 2025 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | -1.58% | 2,310,958 |
| Nov 5, 2025 | 187.50 | 191.00 | 184.50 | 190.00 | 190.00 | -1.55% | 5,190,899 |
| Nov 4, 2025 | 204.00 | 207.00 | 191.00 | 193.00 | 193.00 | -5.39% | 12,378,820 |
| Nov 3, 2025 | 205.00 | 213.00 | 200.00 | 204.00 | 204.00 | 2.26% | 35,937,360 |
| Oct 31, 2025 | 181.50 | 199.50 | 180.00 | 199.50 | 199.50 | 9.92% | 23,590,890 |
| Oct 30, 2025 | 177.00 | 184.00 | 176.50 | 181.50 | 181.50 | 3.71% | 6,861,238 |
| Oct 29, 2025 | 177.50 | 179.00 | 175.00 | 175.00 | 175.00 | -0.28% | 1,282,142 |
| Oct 28, 2025 | 177.50 | 178.50 | 174.00 | 175.50 | 175.50 | -1.13% | 1,207,617 |
| Oct 27, 2025 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | 1.43% | 1,138,300 |
| Oct 23, 2025 | 181.00 | 182.50 | 175.00 | 175.00 | 175.00 | -1.13% | 2,567,878 |
| Oct 22, 2025 | 176.00 | 177.00 | 175.50 | 177.00 | 177.00 | 0.57% | 449,358 |
| Oct 21, 2025 | 177.50 | 178.50 | 176.00 | 176.00 | 176.00 | 0.28% | 702,590 |
| Oct 20, 2025 | 179.00 | 179.00 | 175.00 | 175.50 | 175.50 | -0.85% | 570,278 |
| Oct 17, 2025 | 176.50 | 179.50 | 176.00 | 177.00 | 177.00 | -0.84% | 634,862 |
| Oct 16, 2025 | 176.00 | 180.00 | 176.00 | 178.50 | 178.50 | 2.29% | 1,126,609 |
| Oct 15, 2025 | 175.50 | 176.50 | 173.00 | 174.50 | 174.50 | - | 1,054,098 |
| Oct 14, 2025 | 177.00 | 181.00 | 174.00 | 174.50 | 174.50 | -1.41% | 1,938,632 |
| Oct 13, 2025 | 170.00 | 177.00 | 167.00 | 177.00 | 177.00 | 1.14% | 2,250,729 |
| Oct 9, 2025 | 181.50 | 182.00 | 174.00 | 175.00 | 175.00 | -3.31% | 3,281,049 |
| Oct 8, 2025 | 180.00 | 182.50 | 178.50 | 181.00 | 181.00 | 0.56% | 765,819 |
| Oct 7, 2025 | 178.50 | 183.00 | 178.50 | 180.00 | 180.00 | 0.84% | 1,440,065 |
| Oct 3, 2025 | 178.00 | 180.00 | 178.00 | 178.50 | 178.50 | 0.28% | 650,421 |
| Oct 2, 2025 | 180.50 | 182.00 | 178.00 | 178.00 | 178.00 | -1.39% | 1,143,862 |
| Oct 1, 2025 | 182.00 | 183.00 | 180.00 | 180.50 | 180.50 | -0.82% | 577,493 |
| Sep 30, 2025 | 179.50 | 182.50 | 177.00 | 182.00 | 182.00 | 1.39% | 1,390,090 |
| Sep 26, 2025 | 184.50 | 185.00 | 177.50 | 179.50 | 179.50 | -1.91% | 2,011,698 |
| Sep 25, 2025 | 183.00 | 187.00 | 183.00 | 183.00 | 183.00 | - | 1,603,730 |
| Sep 24, 2025 | 184.00 | 189.00 | 183.00 | 183.00 | 183.00 | - | 3,714,363 |
| Sep 23, 2025 | 184.50 | 185.00 | 181.50 | 183.00 | 183.00 | -0.81% | 1,122,115 |
| Sep 22, 2025 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 0.54% | 825,941 |
| Sep 19, 2025 | 185.00 | 185.00 | 181.50 | 183.50 | 183.50 | -0.27% | 1,480,987 |
| Sep 18, 2025 | 184.00 | 187.50 | 183.00 | 184.00 | 184.00 | 0.55% | 1,842,170 |
| Sep 17, 2025 | 190.00 | 190.00 | 182.50 | 183.00 | 183.00 | -3.94% | 2,761,323 |
| Sep 16, 2025 | 189.00 | 191.50 | 185.50 | 190.50 | 190.50 | 0.79% | 2,334,552 |
| Sep 15, 2025 | 196.50 | 198.00 | 189.00 | 189.00 | 189.00 | -3.08% | 2,244,015 |
| Sep 12, 2025 | 196.00 | 197.50 | 194.00 | 195.00 | 195.00 | 0.78% | 1,749,633 |
| Sep 11, 2025 | 200.00 | 200.00 | 193.00 | 193.50 | 193.50 | -1.53% | 2,522,422 |
| Sep 10, 2025 | 194.00 | 197.00 | 192.50 | 196.50 | 196.50 | 2.08% | 3,360,031 |
| Sep 9, 2025 | 192.00 | 195.00 | 190.00 | 192.50 | 192.50 | 1.58% | 3,015,179 |
| Sep 8, 2025 | 191.00 | 192.00 | 188.00 | 189.50 | 189.50 | -0.26% | 1,138,996 |
| Sep 5, 2025 | 195.00 | 197.50 | 189.00 | 190.00 | 190.00 | -1.55% | 3,427,130 |
| Sep 4, 2025 | 187.00 | 197.00 | 187.00 | 193.00 | 193.00 | 4.32% | 5,199,329 |
| Sep 3, 2025 | 186.00 | 187.00 | 183.50 | 185.00 | 185.00 | -0.54% | 1,932,570 |
| Sep 2, 2025 | 192.00 | 193.00 | 182.50 | 186.00 | 186.00 | -2.62% | 4,299,916 |
| Sep 1, 2025 | 205.00 | 209.50 | 191.00 | 191.00 | 191.00 | -4.74% | 14,159,760 |
| Aug 29, 2025 | 188.50 | 203.00 | 188.50 | 200.50 | 200.50 | 6.93% | 13,942,770 |
| Aug 28, 2025 | 192.00 | 194.50 | 185.50 | 187.50 | 187.50 | 2.18% | 7,896,408 |
| Aug 27, 2025 | 182.00 | 184.00 | 181.00 | 183.50 | 183.50 | 1.38% | 1,517,378 |
| Aug 26, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.63% | 1,771,069 |
| Aug 25, 2025 | 179.00 | 185.00 | 179.00 | 184.00 | 184.00 | 3.95% | 4,310,513 |
| Aug 22, 2025 | 176.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 1,744,796 |
| Aug 21, 2025 | 174.50 | 175.50 | 172.50 | 175.00 | 175.00 | 0.86% | 1,795,410 |
| Aug 20, 2025 | 176.00 | 177.50 | 172.00 | 173.50 | 173.50 | -2.25% | 1,925,552 |
| Aug 19, 2025 | 176.50 | 182.50 | 176.50 | 177.50 | 177.50 | 0.85% | 2,676,570 |
| Aug 18, 2025 | 174.50 | 176.00 | 173.00 | 176.00 | 176.00 | 0.86% | 2,270,101 |
| Aug 15, 2025 | 176.50 | 176.50 | 173.50 | 174.50 | 174.50 | -1.13% | 1,967,285 |
| Aug 14, 2025 | 179.00 | 179.50 | 176.00 | 176.50 | 176.50 | -0.56% | 1,311,566 |
| Aug 13, 2025 | 181.50 | 182.00 | 176.00 | 177.50 | 177.50 | -1.39% | 1,850,996 |
| Aug 12, 2025 | 184.00 | 185.50 | 179.50 | 180.00 | 180.00 | -2.44% | 2,744,226 |
| Aug 11, 2025 | 187.50 | 189.50 | 184.00 | 184.50 | 184.50 | -0.81% | 2,004,347 |
| Aug 8, 2025 | 187.50 | 187.50 | 185.50 | 186.00 | 186.00 | -0.53% | 1,436,864 |
| Aug 7, 2025 | 187.50 | 188.50 | 185.00 | 187.00 | 187.00 | 1.08% | 2,777,641 |
| Aug 6, 2025 | 184.00 | 188.00 | 183.50 | 185.00 | 185.00 | 0.54% | 2,887,765 |
| Aug 5, 2025 | 182.00 | 185.00 | 180.50 | 184.00 | 184.00 | 1.38% | 2,521,799 |
| Aug 4, 2025 | 179.50 | 182.00 | 177.50 | 181.50 | 181.50 | - | 1,242,400 |
| Aug 1, 2025 | 176.50 | 182.00 | 175.50 | 181.50 | 181.50 | 1.68% | 1,996,170 |
| Jul 31, 2025 | 180.00 | 180.50 | 178.00 | 178.50 | 178.50 | -0.83% | 912,121 |
| Jul 30, 2025 | 180.00 | 180.50 | 177.00 | 180.00 | 180.00 | 0.56% | 1,029,996 |
| Jul 29, 2025 | 179.00 | 182.50 | 178.00 | 179.00 | 179.00 | -0.56% | 1,537,724 |
| Jul 28, 2025 | 182.00 | 183.50 | 178.50 | 180.00 | 180.00 | 0.56% | 1,588,429 |
| Jul 25, 2025 | 181.50 | 182.50 | 179.00 | 179.00 | 179.00 | -0.83% | 1,058,769 |
| Jul 24, 2025 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | -0.82% | 1,407,047 |
| Jul 23, 2025 | 176.00 | 185.00 | 176.00 | 182.00 | 177.50 | 3.41% | 3,889,515 |
| Jul 22, 2025 | 185.00 | 186.00 | 175.50 | 176.00 | 171.65 | -4.86% | 3,597,508 |
| Jul 21, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 180.43 | 0.54% | 832,533 |
| Jul 18, 2025 | 185.50 | 186.00 | 183.00 | 184.00 | 179.45 | -0.27% | 1,388,490 |
| Jul 17, 2025 | 185.50 | 186.50 | 183.50 | 184.50 | 179.94 | -0.27% | 1,266,473 |
| Jul 16, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 180.43 | -1.07% | 2,444,806 |
| Jul 15, 2025 | 188.50 | 190.50 | 186.00 | 187.00 | 182.38 | - | 2,596,654 |