Shih Her Technologies Inc. (TPEX:3551)
Taiwan
· Delayed Price · Currency is TWD 176.50
+9.00 (5.37%)
Dec 5, 2025, 1:30 PM CST
Shih Her Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 157.50 | 165.00 | 157.50 | 161.50 | 161.50 | 2.22% | 938,381 |
| Sep 30, 2025 | 152.00 | 159.50 | 152.00 | 158.00 | 158.00 | 4.29% | 580,962 |
| Sep 26, 2025 | 156.50 | 157.00 | 150.00 | 151.50 | 151.50 | -3.50% | 720,651 |
| Sep 25, 2025 | 160.00 | 161.50 | 156.50 | 157.00 | 157.00 | -1.88% | 449,411 |
| Sep 24, 2025 | 161.00 | 165.00 | 157.50 | 160.00 | 160.00 | 0.63% | 1,275,470 |
| Sep 23, 2025 | 159.00 | 162.50 | 156.00 | 159.00 | 159.00 | 1.60% | 830,097 |