Shihlin Paper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 59.900 | 59.900 | 58.300 | 58.800 | 58.800 | 165,188 |
| 2024-08-01 | 60.300 | 60.700 | 59.500 | 60.300 | 60.300 | 217,925 |
| 2024-07-31 | 59.000 | 60.200 | 59.000 | 59.600 | 59.600 | 176,073 |
| 2024-07-30 | 58.400 | 59.700 | 57.600 | 59.700 | 59.700 | 229,514 |
| 2024-07-29 | 58.500 | 58.700 | 57.300 | 58.300 | 58.300 | 452,391 |
| 2024-07-26 | 58.500 | 59.300 | 57.900 | 58.300 | 58.300 | 273,532 |
| 2024-07-23 | 58.900 | 60.300 | 58.200 | 59.400 | 59.400 | 374,536 |
| 2024-07-22 | 58.500 | 59.000 | 57.300 | 58.500 | 58.500 | 250,562 |
| 2024-07-19 | 60.400 | 60.600 | 58.500 | 58.600 | 58.600 | 532,494 |
| 2024-07-18 | 60.500 | 61.800 | 60.000 | 60.900 | 60.900 | 426,078 |
| 2024-07-17 | 60.600 | 61.400 | 60.500 | 61.000 | 61.000 | 347,594 |
| 2024-07-16 | 60.900 | 61.400 | 59.900 | 60.100 | 60.100 | 247,809 |
| 2024-07-15 | 60.000 | 60.700 | 59.600 | 60.700 | 60.700 | 181,931 |
| 2024-07-12 | 59.700 | 61.900 | 59.700 | 59.900 | 59.900 | 264,263 |
| 2024-07-11 | 59.100 | 59.600 | 58.600 | 59.600 | 59.600 | 189,762 |
| 2024-07-10 | 59.000 | 59.200 | 58.300 | 59.000 | 59.000 | 154,888 |
| 2024-07-09 | 59.000 | 59.300 | 58.100 | 59.000 | 59.000 | 377,998 |
| 2024-07-08 | 60.200 | 60.400 | 58.900 | 59.300 | 59.300 | 409,493 |
| 2024-07-05 | 60.800 | 61.000 | 60.100 | 60.200 | 60.200 | 182,723 |
| 2024-07-04 | 61.300 | 62.100 | 60.500 | 60.700 | 60.700 | 630,154 |
| 2024-07-03 | 59.200 | 60.100 | 59.200 | 60.100 | 60.100 | 195,350 |
| 2024-07-02 | 60.100 | 60.700 | 59.100 | 59.200 | 59.200 | 296,402 |
| 2024-07-01 | 60.700 | 61.000 | 60.000 | 60.100 | 60.100 | 129,181 |
| 2024-06-28 | 60.000 | 61.000 | 60.000 | 60.200 | 60.200 | 144,474 |
| 2024-06-27 | 61.000 | 61.000 | 59.600 | 59.800 | 59.800 | 560,344 |
| 2024-06-26 | 61.500 | 61.700 | 61.000 | 61.300 | 61.300 | 186,313 |
| 2024-06-25 | 62.000 | 62.000 | 60.500 | 61.300 | 61.300 | 266,215 |
| 2024-06-24 | 61.800 | 62.200 | 61.200 | 61.600 | 61.600 | 262,650 |
| 2024-06-21 | 61.800 | 62.000 | 61.100 | 62.000 | 62.000 | 213,765 |
| 2024-06-20 | 61.400 | 61.900 | 60.700 | 61.600 | 61.600 | 398,015 |
| 2024-06-19 | 61.900 | 62.200 | 60.800 | 61.200 | 61.200 | 623,132 |
| 2024-06-18 | 62.400 | 62.400 | 61.500 | 61.900 | 61.900 | 354,812 |
| 2024-06-17 | 63.300 | 63.300 | 61.900 | 62.100 | 62.100 | 554,351 |
| 2024-06-14 | 63.500 | 65.000 | 62.900 | 63.000 | 63.000 | 487,656 |
| 2024-06-13 | 63.000 | 64.000 | 62.200 | 63.200 | 63.200 | 295,279 |
| 2024-06-12 | 63.400 | 63.400 | 61.800 | 62.900 | 62.900 | 558,234 |
| 2024-06-11 | 65.800 | 65.900 | 63.200 | 63.200 | 63.200 | 454,126 |
| 2024-06-07 | 64.000 | 66.600 | 64.000 | 65.300 | 65.300 | 786,780 |
| 2024-06-06 | 64.400 | 65.100 | 63.500 | 64.000 | 64.000 | 626,639 |
| 2024-06-05 | 65.400 | 65.500 | 64.000 | 64.400 | 64.400 | 348,995 |
| 2024-06-04 | 64.800 | 65.500 | 64.400 | 64.800 | 64.800 | 384,756 |
| 2024-06-03 | 65.400 | 65.500 | 64.100 | 64.600 | 64.600 | 363,254 |
| 2024-05-31 | 64.100 | 66.100 | 64.100 | 64.600 | 64.600 | 706,121 |
| 2024-05-30 | 63.500 | 65.200 | 63.500 | 63.900 | 63.900 | 514,442 |
| 2024-05-29 | 63.800 | 64.000 | 63.000 | 63.500 | 63.500 | 252,201 |
| 2024-05-28 | 62.600 | 64.500 | 62.600 | 63.800 | 63.800 | 525,632 |
| 2024-05-27 | 63.800 | 65.800 | 63.200 | 64.000 | 64.000 | 710,204 |
| 2024-05-24 | 62.000 | 63.600 | 61.000 | 63.400 | 63.400 | 779,576 |
| 2024-05-23 | 65.200 | 65.200 | 61.800 | 61.900 | 61.900 | 1,262,002 |
| 2024-05-22 | 66.200 | 66.600 | 65.100 | 65.700 | 65.700 | 408,575 |
| 2024-05-21 | 67.200 | 67.200 | 65.300 | 65.600 | 65.600 | 560,903 |
| 2024-05-20 | 68.100 | 68.600 | 65.600 | 67.100 | 67.100 | 1,082,354 |
| 2024-05-17 | 65.200 | 70.700 | 65.000 | 68.100 | 68.100 | 2,570,594 |
| 2024-05-16 | 64.100 | 66.300 | 63.900 | 65.200 | 65.200 | 1,577,065 |
| 2024-05-15 | 62.900 | 63.600 | 62.300 | 63.300 | 63.300 | 507,386 |
| 2024-05-14 | 62.900 | 63.700 | 62.200 | 62.200 | 62.200 | 542,438 |
| 2024-05-13 | 64.100 | 64.900 | 62.800 | 63.100 | 63.100 | 653,877 |
| 2024-05-10 | 62.700 | 64.400 | 62.100 | 64.300 | 64.300 | 1,520,953 |
| 2024-05-09 | 63.700 | 63.800 | 61.600 | 61.600 | 61.600 | 1,047,107 |
| 2024-05-08 | 64.500 | 65.600 | 62.600 | 63.300 | 63.300 | 979,269 |
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.