Shihlin Electric & Engineering Corp. (TPE:1503)
Taiwan
· Delayed Price · Currency is TWD 187.50
-1.00 (-0.53%)
Apr 29, 2026, 1:05 PM CST
TPE:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.00 | 192.00 | 188.00 | 188.50 | 188.50 | -1.31% | 1,096,781 |
| Apr 27, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 1,298,633 |
| Apr 24, 2026 | 193.00 | 194.50 | 186.50 | 191.00 | 191.00 | -0.52% | 1,268,215 |
| Apr 23, 2026 | 199.50 | 201.50 | 187.00 | 192.00 | 192.00 | -2.78% | 3,327,337 |
| Apr 22, 2026 | 198.00 | 199.50 | 196.00 | 197.50 | 197.50 | -0.25% | 975,606 |
| Apr 21, 2026 | 196.50 | 199.50 | 195.50 | 198.00 | 198.00 | 1.80% | 1,689,947 |
| Apr 20, 2026 | 199.50 | 200.50 | 193.50 | 194.50 | 194.50 | -1.52% | 2,351,695 |
| Apr 17, 2026 | 199.50 | 200.00 | 194.00 | 197.50 | 197.50 | 0.77% | 2,019,128 |
| Apr 16, 2026 | 196.50 | 197.50 | 192.00 | 196.00 | 196.00 | 1.03% | 1,699,422 |
| Apr 15, 2026 | 196.50 | 200.00 | 193.50 | 194.00 | 194.00 | 0.26% | 2,567,657 |
| Apr 14, 2026 | 196.50 | 197.00 | 192.00 | 193.50 | 193.50 | 0.52% | 1,629,061 |
| Apr 13, 2026 | 188.00 | 192.50 | 183.00 | 192.50 | 192.50 | 3.49% | 2,027,085 |
| Apr 10, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1.64% | 889,906 |
| Apr 9, 2026 | 189.00 | 189.00 | 182.50 | 183.00 | 183.00 | -1.88% | 946,608 |
| Apr 8, 2026 | 183.00 | 188.50 | 182.50 | 186.50 | 186.50 | 4.19% | 1,412,434 |
| Apr 7, 2026 | 182.00 | 182.00 | 178.50 | 179.00 | 179.00 | - | 884,167 |
| Apr 2, 2026 | 184.50 | 186.50 | 179.00 | 179.00 | 179.00 | -1.92% | 1,061,396 |
| Apr 1, 2026 | 185.00 | 185.00 | 182.00 | 182.50 | 182.50 | 2.24% | 910,122 |
| Mar 31, 2026 | 182.50 | 186.50 | 178.00 | 178.50 | 178.50 | -3.25% | 1,715,729 |
| Mar 30, 2026 | 184.00 | 185.00 | 181.50 | 184.50 | 184.50 | -2.38% | 1,397,009 |
| Mar 27, 2026 | 190.00 | 190.00 | 185.50 | 189.00 | 189.00 | -2.33% | 1,987,506 |
| Mar 26, 2026 | 200.00 | 200.00 | 193.00 | 193.50 | 193.50 | -2.03% | 1,541,293 |
| Mar 25, 2026 | 196.00 | 200.00 | 196.00 | 197.50 | 197.50 | 3.13% | 1,664,959 |
| Mar 24, 2026 | 195.50 | 196.50 | 187.00 | 191.50 | 191.50 | 0.26% | 2,086,357 |
| Mar 23, 2026 | 200.00 | 202.50 | 191.00 | 191.00 | 191.00 | -5.91% | 4,429,604 |
| Mar 20, 2026 | 203.00 | 205.50 | 200.00 | 203.00 | 203.00 | - | 1,794,597 |
| Mar 19, 2026 | 207.50 | 207.50 | 202.00 | 203.00 | 203.00 | -2.64% | 2,048,612 |
| Mar 18, 2026 | 208.50 | 210.50 | 206.00 | 208.50 | 208.50 | 1.71% | 2,573,761 |
| Mar 17, 2026 | 202.50 | 209.50 | 202.50 | 205.00 | 205.00 | 2.50% | 2,741,578 |
| Mar 16, 2026 | 203.00 | 204.50 | 198.50 | 200.00 | 200.00 | -1.48% | 1,961,288 |
| Mar 13, 2026 | 199.00 | 204.50 | 199.00 | 203.00 | 203.00 | -0.25% | 1,919,741 |
| Mar 12, 2026 | 205.00 | 210.00 | 202.50 | 203.50 | 203.50 | -2.40% | 2,516,066 |
| Mar 11, 2026 | 208.00 | 210.50 | 206.50 | 208.50 | 208.50 | 1.21% | 2,055,334 |
| Mar 10, 2026 | 211.00 | 211.50 | 203.00 | 206.00 | 206.00 | 1.23% | 2,488,818 |
| 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 |