Shih Her Technologies Inc. (TPEX:3551)
Taiwan
· Delayed Price · Currency is TWD 174.00
-10.00 (-5.43%)
Mar 9, 2026, 1:30 PM CST
Shih Her Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 172.50 | 174.50 | 169.00 | 174.00 | 174.00 | -5.43% | 647,059 |
| Mar 6, 2026 | 185.50 | 189.50 | 183.50 | 184.00 | 184.00 | -1.08% | 458,693 |
| Mar 5, 2026 | 179.50 | 190.00 | 179.50 | 186.00 | 186.00 | 6.59% | 767,651 |
| Mar 4, 2026 | 181.00 | 182.00 | 174.00 | 174.50 | 174.50 | -5.93% | 679,018 |
| Mar 3, 2026 | 186.00 | 193.00 | 184.00 | 185.50 | 185.50 | -0.27% | 563,012 |
| Mar 2, 2026 | 185.00 | 191.50 | 183.00 | 186.00 | 186.00 | -3.63% | 518,714 |
| Feb 26, 2026 | 192.00 | 199.00 | 188.00 | 193.00 | 193.00 | 0.78% | 1,288,836 |
| Feb 25, 2026 | 185.50 | 197.50 | 185.50 | 191.50 | 191.50 | 4.64% | 1,486,739 |
| Feb 24, 2026 | 183.00 | 184.50 | 181.00 | 183.00 | 183.00 | 0.27% | 576,587 |
| Feb 23, 2026 | 177.00 | 183.50 | 177.00 | 182.50 | 182.50 | 3.99% | 476,079 |
| Feb 11, 2026 | 176.50 | 177.50 | 173.00 | 175.50 | 175.50 | -1.68% | 488,411 |
| Feb 10, 2026 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | -0.56% | 230,191 |
| Feb 9, 2026 | 180.50 | 180.50 | 176.50 | 179.50 | 179.50 | 2.57% | 224,304 |
| Feb 6, 2026 | 175.50 | 176.00 | 169.50 | 175.00 | 175.00 | -1.13% | 436,440 |
| Feb 5, 2026 | 177.50 | 181.50 | 176.50 | 177.00 | 177.00 | -1.12% | 303,657 |
| Feb 4, 2026 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | -1.10% | 312,393 |
| Feb 3, 2026 | 180.00 | 181.00 | 175.00 | 181.00 | 181.00 | 1.97% | 507,319 |
| Feb 2, 2026 | 176.50 | 180.50 | 175.00 | 177.50 | 177.50 | -1.11% | 465,591 |
| Jan 30, 2026 | 184.50 | 185.00 | 178.00 | 179.50 | 179.50 | -2.97% | 757,164 |
| Jan 29, 2026 | 192.50 | 193.00 | 184.50 | 185.00 | 185.00 | -3.65% | 1,062,343 |
| Jan 28, 2026 | 193.00 | 193.50 | 190.50 | 192.00 | 192.00 | 0.52% | 392,014 |
| Jan 27, 2026 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 577,049 |
| Jan 26, 2026 | 196.50 | 196.50 | 192.00 | 193.00 | 193.00 | -1.78% | 582,281 |
| Jan 23, 2026 | 192.00 | 198.00 | 192.00 | 196.50 | 196.50 | 2.61% | 830,482 |
| Jan 22, 2026 | 194.00 | 195.50 | 190.50 | 191.50 | 191.50 | 0.26% | 648,274 |
| Jan 21, 2026 | 192.50 | 194.50 | 190.00 | 191.00 | 191.00 | -2.30% | 854,792 |
| Jan 20, 2026 | 197.00 | 199.50 | 194.50 | 195.50 | 195.50 | -1.01% | 640,874 |
| Jan 19, 2026 | 202.00 | 202.50 | 196.50 | 197.50 | 197.50 | -3.66% | 1,703,419 |
| Jan 16, 2026 | 210.00 | 212.50 | 203.00 | 205.00 | 205.00 | 1.23% | 2,886,413 |
| Jan 15, 2026 | 206.50 | 206.50 | 201.00 | 202.50 | 202.50 | -2.41% | 1,243,046 |
| Jan 14, 2026 | 214.50 | 216.00 | 207.00 | 207.50 | 207.50 | -1.66% | 2,577,785 |
| Jan 13, 2026 | 209.00 | 219.50 | 207.00 | 211.00 | 211.00 | 2.43% | 6,158,173 |
| Jan 12, 2026 | 201.50 | 209.00 | 201.50 | 206.00 | 206.00 | 4.04% | 3,580,469 |
| Jan 9, 2026 | 191.50 | 199.00 | 191.00 | 198.00 | 198.00 | 4.21% | 1,121,268 |
| Jan 8, 2026 | 193.50 | 196.00 | 190.00 | 190.00 | 190.00 | -3.06% | 1,308,489 |
| Jan 7, 2026 | 206.00 | 207.00 | 196.00 | 196.00 | 196.00 | -4.85% | 2,477,992 |
| Jan 6, 2026 | 208.00 | 210.00 | 203.50 | 206.00 | 206.00 | -0.48% | 2,755,236 |
| Jan 5, 2026 | 211.00 | 211.50 | 201.00 | 207.00 | 207.00 | -0.24% | 3,898,426 |
| Jan 2, 2026 | 199.00 | 211.50 | 199.00 | 207.50 | 207.50 | 4.27% | 3,734,181 |
| Dec 31, 2025 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | - | 2,284,155 |
| Dec 30, 2025 | 196.00 | 201.00 | 193.50 | 199.00 | 199.00 | 1.53% | 1,957,785 |
| Dec 29, 2025 | 201.50 | 202.50 | 194.00 | 196.00 | 196.00 | -1.51% | 1,588,811 |
| Dec 26, 2025 | 195.00 | 201.00 | 192.50 | 199.00 | 199.00 | 2.84% | 1,607,880 |
| Dec 24, 2025 | 203.00 | 203.50 | 192.00 | 193.50 | 193.50 | -3.49% | 1,848,556 |
| Dec 23, 2025 | 197.00 | 200.50 | 196.00 | 200.50 | 200.50 | 0.75% | 2,400,747 |
| Dec 22, 2025 | 196.00 | 199.50 | 189.50 | 199.00 | 199.00 | 4.19% | 2,906,501 |
| Dec 19, 2025 | 199.50 | 199.50 | 189.00 | 191.00 | 191.00 | -2.80% | 1,571,669 |
| Dec 18, 2025 | 206.00 | 208.50 | 195.00 | 196.50 | 196.50 | -5.76% | 1,613,826 |
| Dec 17, 2025 | 216.00 | 216.00 | 206.00 | 208.50 | 208.50 | -2.57% | 1,657,844 |
| Dec 16, 2025 | 218.00 | 219.50 | 208.50 | 214.00 | 214.00 | -1.83% | 2,007,983 |
| Dec 15, 2025 | 212.50 | 221.00 | 210.00 | 218.00 | 218.00 | 0.46% | 1,878,832 |
| Dec 12, 2025 | 217.00 | 217.50 | 206.00 | 217.00 | 217.00 | 1.40% | 3,632,024 |
| Dec 11, 2025 | 204.00 | 218.00 | 204.00 | 214.00 | 214.00 | 7.81% | 4,456,176 |
| Dec 10, 2025 | 193.00 | 201.50 | 191.50 | 198.50 | 198.50 | 2.85% | 3,297,828 |
| Dec 9, 2025 | 182.00 | 197.00 | 181.50 | 193.00 | 193.00 | 5.46% | 4,174,213 |
| Dec 8, 2025 | 176.50 | 184.00 | 176.50 | 183.00 | 183.00 | 3.68% | 3,328,954 |
| Dec 5, 2025 | 171.00 | 180.00 | 170.50 | 176.50 | 176.50 | 5.37% | 4,980,777 |
| Dec 4, 2025 | 164.00 | 174.50 | 163.00 | 167.50 | 167.50 | 2.76% | 2,419,579 |
| Dec 3, 2025 | 157.50 | 163.00 | 157.00 | 163.00 | 163.00 | 4.49% | 868,765 |
| Dec 2, 2025 | 157.50 | 158.50 | 155.50 | 156.00 | 156.00 | 0.32% | 233,916 |
| Dec 1, 2025 | 158.50 | 159.50 | 155.00 | 155.50 | 155.50 | -1.27% | 288,641 |
| Nov 28, 2025 | 155.50 | 158.50 | 154.50 | 157.50 | 157.50 | 1.29% | 475,644 |
| Nov 27, 2025 | 157.50 | 158.50 | 155.00 | 155.50 | 155.50 | -1.27% | 240,053 |
| Nov 26, 2025 | 156.00 | 160.00 | 155.00 | 157.50 | 157.50 | 1.61% | 443,340 |
| Nov 25, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1.97% | 228,488 |
| Nov 24, 2025 | 151.50 | 152.00 | 150.00 | 152.00 | 152.00 | 2.01% | 180,804 |
| Nov 21, 2025 | 151.50 | 152.00 | 147.50 | 149.00 | 149.00 | -4.49% | 470,264 |
| Nov 20, 2025 | 154.50 | 157.00 | 153.50 | 156.00 | 156.00 | 4.35% | 497,963 |
| Nov 19, 2025 | 153.50 | 154.50 | 149.00 | 149.50 | 149.50 | -2.29% | 523,729 |
| Nov 18, 2025 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | -0.33% | 733,806 |
| Nov 17, 2025 | 158.50 | 159.00 | 153.50 | 153.50 | 153.50 | -2.85% | 540,100 |
| Nov 14, 2025 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 404,709 |
| Nov 13, 2025 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 664,986 |
| Nov 12, 2025 | 163.50 | 165.00 | 161.50 | 164.00 | 164.00 | 0.61% | 585,884 |
| Nov 11, 2025 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1.24% | 1,474,853 |
| Nov 10, 2025 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 0.31% | 574,494 |
| Nov 7, 2025 | 165.00 | 165.50 | 160.00 | 160.50 | 160.50 | -3.60% | 695,096 |
| Nov 6, 2025 | 167.50 | 167.50 | 164.00 | 166.50 | 166.50 | 0.30% | 357,938 |
| Nov 5, 2025 | 158.50 | 166.00 | 158.00 | 166.00 | 166.00 | 2.15% | 669,178 |
| Nov 4, 2025 | 171.50 | 172.00 | 162.00 | 162.50 | 162.50 | -4.97% | 1,633,083 |
| Nov 3, 2025 | 173.50 | 174.50 | 171.00 | 171.00 | 171.00 | -1.44% | 830,254 |
| Oct 31, 2025 | 172.50 | 176.00 | 172.00 | 173.50 | 173.50 | 0.58% | 1,020,054 |
| Oct 30, 2025 | 175.00 | 176.00 | 172.00 | 172.50 | 172.50 | -1.99% | 1,279,743 |
| Oct 29, 2025 | 174.50 | 178.00 | 173.50 | 176.00 | 176.00 | 1.44% | 1,720,407 |
| Oct 28, 2025 | 175.00 | 175.00 | 171.50 | 173.50 | 173.50 | -0.86% | 1,108,715 |
| Oct 27, 2025 | 174.50 | 175.50 | 170.50 | 175.00 | 175.00 | 1.74% | 2,138,698 |
| Oct 23, 2025 | 175.00 | 175.50 | 172.00 | 172.00 | 172.00 | -3.10% | 1,040,898 |
| Oct 22, 2025 | 177.00 | 180.50 | 176.50 | 177.50 | 177.50 | 0.85% | 1,657,809 |
| Oct 21, 2025 | 176.00 | 177.00 | 173.00 | 176.00 | 176.00 | 0.57% | 1,799,812 |
| Oct 20, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 0.29% | 1,476,995 |
| Oct 17, 2025 | 177.50 | 180.50 | 174.50 | 174.50 | 174.50 | -2.24% | 2,168,721 |
| Oct 16, 2025 | 183.50 | 183.50 | 176.00 | 178.50 | 178.50 | -2.72% | 5,097,137 |
| Oct 15, 2025 | 176.00 | 184.00 | 174.00 | 183.50 | 183.50 | 7.00% | 5,144,576 |
| Oct 14, 2025 | 177.00 | 183.00 | 171.50 | 171.50 | 171.50 | -1.15% | 3,811,916 |
| Oct 13, 2025 | 166.00 | 174.50 | 166.00 | 173.50 | 173.50 | 2.06% | 1,602,991 |
| Oct 9, 2025 | 174.50 | 174.50 | 168.00 | 170.00 | 170.00 | -1.73% | 838,912 |
| Oct 8, 2025 | 175.00 | 176.00 | 170.50 | 173.00 | 173.00 | -1.98% | 1,012,376 |
| Oct 7, 2025 | 175.00 | 178.00 | 174.00 | 176.50 | 176.50 | 3.22% | 2,614,524 |
| Oct 3, 2025 | 171.00 | 173.50 | 169.50 | 171.00 | 171.00 | 2.40% | 2,481,177 |
| Oct 2, 2025 | 164.50 | 170.50 | 164.00 | 167.00 | 167.00 | 3.41% | 2,512,447 |