Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan
· Delayed Price · Currency is TWD 203.50
-15.00 (-6.86%)
At close: Mar 9, 2026
TPE:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 204.50 | 207.50 | 198.50 | 203.50 | 203.50 | -6.86% | 4,018,243 |
| Mar 6, 2026 | 206.00 | 224.00 | 203.00 | 218.50 | 218.50 | 5.56% | 7,225,773 |
| Mar 5, 2026 | 207.50 | 209.00 | 202.00 | 207.00 | 207.00 | 4.28% | 2,687,677 |
| Mar 4, 2026 | 208.00 | 211.50 | 198.50 | 198.50 | 198.50 | -7.46% | 4,796,168 |
| Mar 3, 2026 | 226.00 | 228.00 | 213.50 | 214.50 | 214.50 | -5.09% | 5,007,847 |
| Mar 2, 2026 | 225.00 | 233.00 | 225.00 | 226.00 | 226.00 | -4.24% | 5,709,688 |
| Feb 26, 2026 | 231.00 | 242.50 | 221.50 | 236.00 | 236.00 | 3.74% | 11,180,650 |
| Feb 25, 2026 | 227.00 | 235.00 | 223.00 | 227.50 | 227.50 | 1.56% | 10,327,110 |
| Feb 24, 2026 | 223.00 | 224.50 | 220.00 | 224.00 | 224.00 | 0.22% | 3,155,517 |
| Feb 23, 2026 | 218.00 | 227.00 | 216.00 | 223.50 | 223.50 | 5.67% | 6,373,334 |
| Feb 11, 2026 | 211.50 | 215.00 | 209.50 | 211.50 | 211.50 | 2.42% | 4,011,852 |
| Feb 10, 2026 | 210.00 | 213.50 | 203.00 | 206.50 | 206.50 | -0.24% | 2,684,426 |
| Feb 9, 2026 | 209.50 | 209.50 | 205.50 | 207.00 | 207.00 | 2.99% | 1,989,919 |
| Feb 6, 2026 | 207.50 | 208.50 | 200.50 | 201.00 | 201.00 | -4.96% | 3,341,969 |
| Feb 5, 2026 | 218.00 | 223.00 | 209.50 | 211.50 | 211.50 | -4.51% | 3,580,117 |
| Feb 4, 2026 | 214.00 | 223.50 | 214.00 | 221.50 | 221.50 | 2.31% | 2,795,598 |
| Feb 3, 2026 | 223.50 | 225.50 | 213.00 | 216.50 | 216.50 | 0.23% | 4,964,467 |
| Feb 2, 2026 | 224.50 | 226.00 | 212.50 | 216.00 | 216.00 | -5.68% | 6,545,033 |
| Jan 30, 2026 | 240.00 | 243.00 | 226.00 | 229.00 | 229.00 | -5.18% | 7,355,577 |
| Jan 29, 2026 | 247.00 | 252.00 | 233.50 | 241.50 | 241.50 | -1.83% | 17,310,714 |
| Jan 28, 2026 | 226.50 | 246.00 | 222.00 | 246.00 | 246.00 | 9.82% | 15,529,602 |
| Jan 27, 2026 | 231.00 | 231.50 | 220.00 | 224.00 | 224.00 | -1.75% | 4,549,552 |
| Jan 26, 2026 | 229.00 | 234.00 | 221.50 | 228.00 | 228.00 | 0.88% | 7,248,999 |
| Jan 23, 2026 | 239.00 | 246.00 | 224.00 | 226.00 | 226.00 | -4.64% | 15,637,320 |
| Jan 22, 2026 | 223.00 | 237.00 | 219.00 | 237.00 | 237.00 | 9.98% | 21,096,110 |
| Jan 21, 2026 | 217.00 | 225.00 | 215.00 | 215.50 | 215.50 | -1.15% | 15,604,018 |
| Jan 20, 2026 | 205.50 | 221.50 | 204.00 | 218.00 | 218.00 | 5.31% | 15,191,806 |
| Jan 19, 2026 | 199.50 | 210.50 | 195.00 | 207.00 | 207.00 | 5.08% | 14,620,932 |
| Jan 16, 2026 | 200.00 | 204.50 | 195.00 | 197.00 | 197.00 | - | 16,483,850 |
| Jan 15, 2026 | 205.50 | 206.00 | 193.50 | 197.00 | 197.00 | -0.51% | 18,639,517 |
| Jan 14, 2026 | 182.50 | 198.00 | 182.50 | 198.00 | 198.00 | 10.00% | 8,561,330 |
| Jan 13, 2026 | 181.00 | 188.00 | 179.00 | 180.00 | 180.00 | 2.56% | 6,226,733 |
| Jan 12, 2026 | 175.00 | 177.00 | 172.00 | 175.50 | 175.50 | 0.86% | 2,182,794 |
| Jan 9, 2026 | 173.50 | 174.50 | 170.50 | 174.00 | 174.00 | 1.16% | 1,869,079 |
| Jan 8, 2026 | 171.50 | 173.50 | 170.00 | 172.00 | 172.00 | 0.29% | 984,359 |
| Jan 7, 2026 | 170.00 | 172.50 | 169.50 | 171.50 | 171.50 | 1.18% | 896,207 |
| Jan 6, 2026 | 169.00 | 171.00 | 168.50 | 169.50 | 169.50 | 0.89% | 891,015 |
| Jan 5, 2026 | 169.00 | 169.50 | 167.50 | 168.00 | 168.00 | -0.59% | 1,101,546 |
| Jan 2, 2026 | 170.00 | 171.50 | 169.00 | 169.00 | 169.00 | -0.59% | 795,898 |
| Dec 31, 2025 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | -1.45% | 777,239 |
| Dec 30, 2025 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | -0.58% | 473,712 |
| Dec 29, 2025 | 174.00 | 174.00 | 172.00 | 173.50 | 173.50 | - | 677,618 |
| Dec 26, 2025 | 173.00 | 174.00 | 172.50 | 173.50 | 173.50 | 1.17% | 870,660 |
| Dec 24, 2025 | 173.50 | 173.50 | 170.50 | 171.50 | 171.50 | -0.29% | 439,339 |
| Dec 23, 2025 | 174.00 | 174.50 | 171.50 | 172.00 | 172.00 | -0.86% | 512,058 |
| Dec 22, 2025 | 173.50 | 174.50 | 171.50 | 173.50 | 173.50 | 0.87% | 1,193,445 |
| Dec 19, 2025 | 169.00 | 172.00 | 166.50 | 172.00 | 172.00 | 2.69% | 1,597,956 |
| Dec 18, 2025 | 166.50 | 168.00 | 164.50 | 167.50 | 167.50 | 0.60% | 863,024 |
| Dec 17, 2025 | 167.00 | 169.00 | 166.00 | 166.50 | 166.50 | 0.30% | 707,424 |
| Dec 16, 2025 | 168.00 | 170.50 | 165.00 | 166.00 | 166.00 | -2.06% | 1,405,791 |
| Dec 15, 2025 | 173.00 | 180.00 | 169.50 | 169.50 | 169.50 | -2.59% | 5,921,240 |
| Dec 12, 2025 | 171.50 | 175.00 | 171.50 | 174.00 | 174.00 | 2.05% | 1,699,036 |
| Dec 11, 2025 | 173.00 | 173.50 | 170.50 | 170.50 | 170.50 | -0.58% | 1,045,938 |
| Dec 10, 2025 | 170.50 | 173.50 | 170.00 | 171.50 | 171.50 | 1.18% | 1,871,576 |
| Dec 9, 2025 | 168.50 | 171.50 | 168.00 | 169.50 | 169.50 | 0.89% | 1,186,246 |
| Dec 8, 2025 | 167.50 | 169.50 | 166.00 | 168.00 | 168.00 | 1.20% | 965,366 |
| 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 |