Shihlin Paper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.000	47.300	47.000	47.150	47.150	47,120
2026-10-19	47.550	47.550	47.350	47.450	47.450	72,706
2026-10-16	48.000	48.250	47.850	48.150	48.150	69,587
2026-10-15	48.100	48.350	47.850	48.050	48.050	72,000
2026-10-14	47.700	48.250	47.700	48.000	48.000	85,910
2026-10-13	46.900	47.750	46.900	47.600	47.600	67,001
2026-10-12	47.450	47.750	47.400	47.550	47.550	103,000
2026-10-08	47.250	47.500	47.000	47.450	47.450	39,000
2026-10-07	47.400	47.400	47.100	47.250	47.250	14,000
2026-10-06	47.100	47.400	46.800	47.400	47.400	48,000
2026-10-05	47.300	47.600	47.050	47.050	47.050	138,361
2026-10-02	47.150	47.650	47.150	47.350	47.350	46,001
2026-10-01	47.700	47.800	47.250	47.650	47.650	24,000
2026-09-30	47.000	47.800	47.000	47.800	47.800	78,068
2026-09-29	47.300	47.500	47.000	47.000	47.000	60,000
2026-09-24	47.200	47.700	47.100	47.100	47.100	39,001
2026-09-23	47.300	47.700	47.200	47.500	47.500	77,015
2026-09-22	47.350	47.400	46.800	47.150	47.150	66,002
2026-09-21	46.800	47.350	46.550	47.100	47.100	50,339
2026-09-18	47.300	47.750	46.150	46.150	46.150	156,001
2026-09-17	47.000	47.650	47.000	47.150	47.150	100,002
2026-09-16	47.300	47.300	46.950	46.950	46.950	98,001
2026-09-15	47.350	47.350	47.050	47.200	47.200	46,000
2026-09-14	47.000	47.500	46.750	47.500	47.500	74,002
2026-09-11	47.200	47.500	47.200	47.400	47.400	38,000
2026-09-10	47.400	47.600	47.400	47.500	47.500	23,001
2026-09-09	47.750	47.950	47.750	47.850	47.850	14,000
2026-09-08	47.600	47.950	47.500	47.850	47.850	91,000
2026-09-07	47.650	47.700	47.250	47.600	47.600	59,200
2026-09-04	47.500	47.700	47.400	47.650	47.650	54,011
2026-09-03	47.450	47.900	47.450	47.600	47.600	56,000
2026-09-02	47.600	47.950	47.550	47.600	47.600	83,000
2026-09-01	47.600	48.050	47.600	47.950	47.950	73,000
2026-08-31	48.000	48.000	47.500	47.800	47.800	108,000
2026-08-28	48.300	48.450	47.850	48.000	48.000	78,294
2026-08-27	48.900	48.950	48.200	48.250	48.250	55,046
2026-08-26	48.400	48.800	48.150	48.700	48.700	96,080
2026-08-25	49.000	49.100	48.000	48.500	48.500	146,000
2026-08-24	49.050	50.000	48.550	49.050	49.050	161,200
2026-08-21	48.400	49.050	48.200	49.050	49.050	213,000
2026-08-20	47.500	48.800	47.500	48.400	48.400	321,000
2026-08-19	47.650	47.800	47.300	47.300	47.300	147,000
2026-08-18	47.500	47.650	47.250	47.400	47.400	53,006
2026-08-17	47.500	47.700	47.100	47.650	47.650	111,047
2026-08-14	47.750	47.750	46.900	47.050	47.050	87,094
2026-08-13	48.050	48.050	47.400	47.600	47.600	72,011
2026-08-12	47.700	47.900	47.300	47.550	47.550	76,006
2026-08-11	47.250	47.400	47.000	47.100	47.100	75,000
2026-08-10	47.750	47.750	46.900	47.200	47.200	74,001
2026-08-07	46.900	47.850	46.900	47.400	47.400	90,107
2026-08-06	46.900	47.200	46.850	47.050	47.050	135,001
2026-08-05	47.250	47.250	46.800	46.850	46.850	162,001
2026-08-04	47.150	47.250	47.000	47.050	47.050	171,000
2026-08-03	47.100	47.850	46.950	47.150	47.150	189,060
2026-07-31	48.000	48.550	46.000	47.100	47.100	767,085
2026-07-30	48.100	48.550	47.400	47.400	47.400	161,023
2026-07-29	48.500	48.650	46.900	48.000	48.000	274,000
2026-07-28	48.200	48.550	47.900	48.550	48.550	107,001
2026-07-27	48.850	48.900	48.400	48.700	48.700	77,096
2026-07-24	48.300	48.900	48.300	48.900	48.900	114,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.