Shihlin Development Company Limited (TPEX:5324)
Taiwan
· Delayed Price · Currency is TWD 10.70
-0.05 (-0.47%)
Apr 29, 2026, 12:54 PM CST
TPEX:5324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 58,288 |
| Apr 27, 2026 | 11.20 | 11.20 | 10.50 | 10.70 | 10.70 | -3.60% | 321,544 |
| Apr 24, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | -1.33% | 90,910 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.05 | 11.25 | 11.25 | -4.66% | 206,643 |
| Apr 22, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 185,949 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.42% | 213,735 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 339,510 |
| Apr 17, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 280,747 |
| Apr 16, 2026 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | - | 430,030 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 210,895 |
| Apr 14, 2026 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | - | 210,166 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 251,859 |
| Apr 10, 2026 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | - | 766,439 |
| Apr 9, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 371,054 |
| Apr 8, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 190,646 |
| Apr 7, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 303,248 |
| Apr 2, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | - | 482,210 |
| Apr 1, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 339,192 |
| Mar 31, 2026 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | 0.42% | 545,140 |
| Mar 30, 2026 | 11.65 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 406,210 |
| Mar 27, 2026 | 11.40 | 11.60 | 11.35 | 11.60 | 11.60 | 1.75% | 295,885 |
| Mar 26, 2026 | 11.15 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 321,462 |
| Mar 25, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 11.20 | 1.36% | 325,460 |
| Mar 24, 2026 | 10.95 | 11.05 | 10.90 | 11.05 | 11.05 | 0.45% | 227,106 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 173,632 |
| Mar 20, 2026 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 277,195 |
| Mar 19, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 311,514 |
| Mar 18, 2026 | 10.95 | 10.95 | 10.70 | 10.90 | 10.90 | - | 223,368 |
| Mar 17, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 538,557 |
| Mar 16, 2026 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 0.47% | 382,112 |
| Mar 13, 2026 | 10.55 | 10.75 | 10.45 | 10.75 | 10.75 | 0.94% | 229,945 |
| Mar 12, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 150,087 |
| Mar 11, 2026 | 10.50 | 10.70 | 10.35 | 10.60 | 10.60 | 0.95% | 299,348 |
| Mar 10, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 3.45% | 452,205 |
| 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 |