Shihlin Paper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 67.000 | 67.800 | 64.000 | 64.300 | 64.300 | 1,863,087 |
| 2024-05-06 | 69.000 | 69.000 | 66.900 | 67.500 | 67.500 | 1,746,214 |
| 2024-05-03 | 68.400 | 70.200 | 66.500 | 68.700 | 68.700 | 3,439,265 |
| 2024-05-02 | 65.700 | 70.900 | 65.500 | 68.200 | 68.200 | 3,959,275 |
| 2024-04-30 | 67.100 | 67.500 | 64.200 | 65.600 | 65.600 | 3,191,102 |
| 2024-04-29 | 62.400 | 67.900 | 62.400 | 67.700 | 67.700 | 7,901,639 |
| 2024-04-26 | 61.200 | 62.300 | 60.300 | 61.800 | 61.800 | 1,099,297 |
| 2024-04-25 | 61.300 | 61.700 | 60.000 | 60.600 | 60.600 | 792,232 |
| 2024-04-24 | 62.000 | 62.000 | 60.300 | 61.000 | 61.000 | 1,180,850 |
| 2024-04-23 | 61.300 | 62.600 | 58.900 | 61.500 | 61.500 | 3,266,549 |
| 2024-04-22 | 57.700 | 63.400 | 57.700 | 60.600 | 60.600 | 4,793,445 |
| 2024-04-19 | 60.500 | 62.600 | 56.900 | 57.700 | 57.700 | 2,487,466 |
| 2024-04-18 | 56.000 | 60.000 | 55.500 | 60.000 | 60.000 | 845,597 |
| 2024-04-17 | 55.800 | 56.700 | 55.800 | 56.200 | 56.200 | 244,899 |
| 2024-04-16 | 57.800 | 57.800 | 55.400 | 55.600 | 55.600 | 492,438 |
| 2024-04-15 | 58.600 | 59.800 | 58.000 | 58.000 | 58.000 | 316,666 |
| 2024-04-12 | 58.100 | 59.700 | 58.100 | 59.200 | 59.200 | 262,997 |
| 2024-04-11 | 59.200 | 59.500 | 57.900 | 58.200 | 58.200 | 436,981 |
| 2024-04-10 | 59.600 | 60.900 | 59.400 | 59.500 | 59.500 | 472,064 |
| 2024-04-09 | 61.200 | 61.200 | 59.200 | 59.300 | 59.300 | 589,034 |
| 2024-04-08 | 57.600 | 61.000 | 57.400 | 60.900 | 60.900 | 1,079,540 |
| 2024-04-03 | 58.700 | 58.700 | 57.300 | 57.400 | 57.400 | 276,227 |
| 2024-04-02 | 58.900 | 59.700 | 58.000 | 58.600 | 58.600 | 859,524 |
| 2024-04-01 | 56.500 | 59.400 | 56.500 | 57.600 | 57.600 | 847,768 |
| 2024-03-29 | 56.400 | 56.700 | 55.600 | 56.000 | 56.000 | 244,648 |
| 2024-03-28 | 56.400 | 57.200 | 56.200 | 56.500 | 56.500 | 354,177 |
| 2024-03-27 | 54.000 | 56.700 | 54.000 | 56.500 | 56.500 | 814,984 |
| 2024-03-26 | 54.700 | 54.700 | 54.000 | 54.000 | 54.000 | 186,073 |
| 2024-03-25 | 53.300 | 54.600 | 53.300 | 54.200 | 54.200 | 223,700 |
| 2024-03-22 | 53.600 | 54.000 | 53.100 | 53.300 | 53.300 | 121,673 |
| 2024-03-21 | 53.900 | 54.200 | 53.200 | 53.500 | 53.500 | 193,340 |
| 2024-03-20 | 52.900 | 54.000 | 52.600 | 53.900 | 53.900 | 240,707 |
| 2024-03-19 | 52.800 | 53.100 | 52.500 | 52.700 | 52.700 | 161,857 |
| 2024-03-18 | 52.800 | 52.900 | 52.500 | 52.800 | 52.800 | 100,868 |
| 2024-03-15 | 53.400 | 53.400 | 52.600 | 52.800 | 52.800 | 108,117 |
| 2024-03-14 | 53.200 | 53.600 | 53.000 | 53.200 | 53.200 | 87,944 |
| 2024-03-13 | 53.700 | 54.100 | 53.100 | 53.300 | 53.300 | 152,172 |
| 2024-03-12 | 53.100 | 54.200 | 53.100 | 53.800 | 53.800 | 249,318 |
| 2024-03-11 | 52.800 | 53.300 | 52.600 | 53.100 | 53.100 | 105,174 |
| 2024-03-08 | 53.000 | 53.300 | 52.700 | 53.000 | 53.000 | 200,705 |
| 2024-03-07 | 52.900 | 53.300 | 52.600 | 52.700 | 52.700 | 187,474 |
| 2024-03-06 | 52.900 | 53.100 | 52.700 | 52.900 | 52.900 | 111,904 |
| 2024-03-05 | 53.300 | 53.500 | 52.500 | 52.600 | 52.600 | 248,344 |
| 2024-03-04 | 52.900 | 55.100 | 52.900 | 53.200 | 53.200 | 468,001 |
| 2024-03-01 | 52.800 | 53.100 | 52.500 | 52.500 | 52.500 | 173,068 |
| 2024-02-29 | 52.700 | 53.000 | 52.700 | 53.000 | 53.000 | 119,124 |
| 2024-02-27 | 53.100 | 53.300 | 52.500 | 52.700 | 52.700 | 171,952 |
| 2024-02-26 | 53.200 | 53.700 | 53.100 | 53.100 | 53.100 | 139,966 |
| 2024-02-23 | 53.700 | 53.800 | 53.300 | 53.400 | 53.400 | 148,093 |
| 2024-02-22 | 53.600 | 53.900 | 53.300 | 53.900 | 53.900 | 235,915 |
| 2024-02-21 | 54.000 | 54.300 | 53.300 | 53.500 | 53.500 | 146,978 |
| 2024-02-20 | 54.700 | 54.700 | 53.700 | 53.800 | 53.800 | 125,928 |
| 2024-02-19 | 53.900 | 55.200 | 53.900 | 54.700 | 54.700 | 277,912 |
| 2024-02-16 | 53.100 | 54.800 | 53.100 | 53.900 | 53.900 | 322,316 |
| 2024-02-15 | 52.600 | 53.300 | 52.600 | 52.800 | 52.800 | 261,039 |
| 2024-02-05 | 52.900 | 53.300 | 52.900 | 53.000 | 53.000 | 154,197 |
| 2024-02-02 | 53.600 | 53.600 | 52.600 | 53.300 | 53.300 | 230,104 |
| 2024-02-01 | 53.400 | 53.800 | 53.300 | 53.500 | 53.500 | 133,276 |
| 2024-01-31 | 52.800 | 53.600 | 52.800 | 53.300 | 53.300 | 144,426 |
| 2024-01-30 | 54.000 | 54.000 | 52.500 | 53.000 | 53.000 | 194,593 |
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.