Shihlin Development Company Limited (TPEX:5324)
Taiwan
· Delayed Price · Currency is TWD 10.50
+0.35 (3.45%)
Mar 10, 2026, 1:30 PM CST
TPEX:5324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.92 | 10.40 | 9.92 | 10.15 | 10.15 | 0.50% | 512,842 |
| Mar 6, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 36,677 |
| Mar 5, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 44,525 |
| Mar 4, 2026 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 243,125 |
| Mar 3, 2026 | 10.35 | 10.40 | 10.10 | 10.15 | 10.15 | - | 115,088 |
| Mar 2, 2026 | 10.15 | 10.35 | 10.05 | 10.15 | 10.15 | -0.49% | 146,253 |
| Feb 26, 2026 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 154,142 |
| Feb 25, 2026 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | -0.96% | 620,211 |
| Feb 24, 2026 | 10.55 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 307,589 |
| Feb 23, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | - | 152,200 |
| Feb 11, 2026 | 10.85 | 10.85 | 10.55 | 10.60 | 10.60 | -0.93% | 92,905 |
| Feb 10, 2026 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.47% | 50,258 |
| Feb 9, 2026 | 10.50 | 10.90 | 10.50 | 10.75 | 10.75 | 1.90% | 110,612 |
| Feb 6, 2026 | 10.85 | 10.85 | 10.40 | 10.55 | 10.55 | -2.76% | 223,320 |
| Feb 5, 2026 | 11.00 | 11.30 | 10.85 | 10.85 | 10.85 | -2.69% | 270,631 |
| Feb 4, 2026 | 11.25 | 11.40 | 11.05 | 11.15 | 11.15 | -0.89% | 101,459 |
| Feb 3, 2026 | 11.50 | 11.55 | 11.20 | 11.25 | 11.25 | -1.75% | 135,997 |
| Feb 2, 2026 | 11.45 | 11.45 | 11.15 | 11.45 | 11.45 | - | 357,602 |
| Jan 30, 2026 | 11.30 | 11.45 | 11.00 | 11.45 | 11.45 | 0.88% | 599,616 |
| Jan 29, 2026 | 11.25 | 11.60 | 11.25 | 11.35 | 11.35 | -0.87% | 513,950 |
| Jan 28, 2026 | 10.90 | 11.55 | 10.90 | 11.45 | 11.45 | 4.57% | 868,654 |
| Jan 27, 2026 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -1.35% | 251,270 |
| Jan 26, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 363,136 |
| Jan 23, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 746,206 |
| Jan 22, 2026 | 10.65 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 1,389,514 |
| Jan 21, 2026 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 88,521 |
| Jan 20, 2026 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | - | 82,610 |
| Jan 19, 2026 | 10.85 | 10.85 | 10.60 | 10.75 | 10.75 | -0.46% | 261,003 |
| Jan 16, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 129,534 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 217,219 |
| Jan 14, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.87% | 153,187 |
| Jan 13, 2026 | 11.35 | 11.35 | 10.65 | 10.70 | 10.70 | 0.94% | 425,424 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | 0.47% | 150,020 |
| Jan 9, 2026 | 10.50 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 105,741 |
| Jan 8, 2026 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 162,749 |
| Jan 7, 2026 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 242,865 |
| Jan 6, 2026 | 10.35 | 10.35 | 9.96 | 10.30 | 10.30 | - | 1,515,169 |
| Jan 5, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 264,236 |
| Jan 2, 2026 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 0.98% | 131,097 |
| Dec 31, 2025 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | - | 138,547 |
| Dec 30, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 172,009 |
| Dec 29, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 140,793 |
| Dec 26, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 102,132 |
| Dec 24, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 120,515 |
| Dec 23, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 40,866 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 91,680 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | - | 56,345 |
| Dec 18, 2025 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 112,341 |
| Dec 17, 2025 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 67,114 |
| Dec 16, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -0.95% | 36,002 |
| Dec 15, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.93% | 57,139 |
| Dec 12, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.96% | 85,298 |
| Dec 11, 2025 | 10.40 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 179,772 |
| Dec 10, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 89,004 |
| Dec 9, 2025 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | - | 74,971 |
| Dec 8, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -1.42% | 284,686 |
| Dec 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 106,109 |
| Dec 4, 2025 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | - | 74,438 |
| Dec 3, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 62,121 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | -0.47% | 67,279 |
| Dec 1, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | 0.47% | 75,874 |
| Nov 28, 2025 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | 0.47% | 68,040 |
| Nov 27, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 74,031 |
| Nov 26, 2025 | 10.60 | 10.70 | 10.50 | 10.65 | 10.65 | 0.47% | 126,771 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 103,207 |
| Nov 24, 2025 | 10.60 | 10.85 | 10.55 | 10.65 | 10.65 | 1.43% | 122,204 |
| Nov 21, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | -0.94% | 323,189 |
| Nov 20, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 32,079 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 65,001 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | -0.47% | 167,189 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | 0.95% | 153,032 |
| Nov 14, 2025 | 10.65 | 10.80 | 10.55 | 10.55 | 10.55 | -0.94% | 90,134 |
| Nov 13, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 83,125 |
| Nov 12, 2025 | 10.85 | 10.85 | 10.55 | 10.60 | 10.60 | -0.47% | 106,756 |
| Nov 11, 2025 | 10.55 | 10.75 | 10.50 | 10.65 | 10.65 | 0.95% | 122,820 |
| Nov 10, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | -1.86% | 156,206 |
| Nov 7, 2025 | 10.50 | 10.80 | 10.50 | 10.75 | 10.75 | 0.94% | 188,287 |
| Nov 6, 2025 | 10.95 | 10.95 | 10.60 | 10.65 | 10.65 | 0.47% | 210,600 |
| Nov 5, 2025 | 10.45 | 10.75 | 10.45 | 10.60 | 10.60 | - | 132,003 |
| Nov 4, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | - | 187,471 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 177,904 |
| Oct 31, 2025 | 11.05 | 11.05 | 10.70 | 10.80 | 10.80 | -2.26% | 257,818 |
| Oct 30, 2025 | 11.00 | 11.40 | 10.95 | 11.05 | 11.05 | 3.76% | 847,104 |
| Oct 29, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | 1.43% | 158,952 |
| Oct 28, 2025 | 10.65 | 10.65 | 10.45 | 10.50 | 10.50 | -1.41% | 243,006 |
| Oct 27, 2025 | 11.10 | 11.25 | 10.50 | 10.65 | 10.65 | -8.58% | 1,931,663 |
| Oct 23, 2025 | 11.20 | 11.65 | 11.05 | 11.65 | 11.65 | 9.91% | 2,375,777 |
| Oct 22, 2025 | 10.40 | 10.60 | 10.35 | 10.60 | 10.60 | 1.92% | 169,612 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 134,192 |
| Oct 20, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 69,712 |
| Oct 17, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | - | 51,128 |
| Oct 16, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 79,135 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 38,103 |
| Oct 14, 2025 | 10.90 | 11.15 | 10.60 | 10.60 | 10.60 | -2.30% | 199,302 |
| Oct 13, 2025 | 10.35 | 11.20 | 10.25 | 10.85 | 10.85 | 4.83% | 329,976 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 110,870 |
| Oct 8, 2025 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | - | 62,704 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.25 | 10.50 | 10.50 | - | 305,909 |
| Oct 3, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 97,428 |
| Oct 2, 2025 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | -0.47% | 49,700 |