Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	54.000	54.000	52.500	53.000	53.000	194,593
2024-01-29	53.500	54.400	53.500	53.700	53.700	111,661
2024-01-26	53.200	53.700	53.000	53.400	53.400	110,563
2024-01-25	54.100	54.100	53.300	53.700	53.700	161,927
2024-01-24	53.500	54.000	53.400	53.900	53.900	153,821
2024-01-23	53.100	53.400	52.800	53.300	53.300	122,799
2024-01-22	53.000	53.100	52.800	52.900	52.900	141,998
2024-01-19	52.400	53.000	52.400	53.000	53.000	76,898
2024-01-18	52.200	52.900	51.900	52.300	52.300	191,532
2024-01-17	52.900	52.900	52.000	52.000	52.000	357,569
2024-01-16	54.000	54.000	53.100	53.100	53.100	282,462
2024-01-15	54.300	54.500	53.800	54.200	54.200	147,464
2024-01-12	54.000	54.400	54.000	54.000	54.000	117,541
2024-01-11	54.000	54.600	54.000	54.000	54.000	177,704
2024-01-10	55.100	55.100	53.800	54.000	54.000	314,939
2024-01-09	56.300	56.300	55.000	55.000	55.000	355,485
2024-01-08	56.000	57.300	56.000	56.300	56.300	117,584
2024-01-05	56.300	56.300	55.800	56.000	56.000	180,292
2024-01-04	55.800	56.800	55.800	56.100	56.100	254,763
2024-01-03	55.900	56.100	55.400	56.000	56.000	296,137
2024-01-02	57.300	57.300	55.800	56.500	56.500	619,237
2023-12-29	58.200	58.800	57.400	57.500	57.500	604,320
2023-12-28	57.300	58.900	57.100	58.200	58.200	837,874
2023-12-27	57.100	57.500	56.500	56.700	56.700	173,952
2023-12-26	56.600	57.500	56.600	57.300	57.300	100,222
2023-12-25	56.400	57.200	56.400	56.900	56.900	142,786
2023-12-22	57.000	57.300	56.400	56.400	56.400	236,056
2023-12-21	57.600	58.000	56.800	56.900	56.900	282,747
2023-12-20	57.500	58.000	57.200	57.800	57.800	307,288
2023-12-19	58.400	59.100	56.900	57.200	57.200	649,919
2023-12-18	58.300	60.600	57.900	58.700	58.700	1,678,663
2023-12-15	56.800	57.800	56.600	57.700	57.700	545,122
2023-12-14	55.800	56.700	55.800	56.700	56.700	315,530
2023-12-13	56.000	56.500	55.700	55.700	55.700	153,248
2023-12-12	55.700	56.400	55.600	56.000	56.000	120,143
2023-12-11	56.100	56.100	55.200	55.400	55.400	190,072
2023-12-08	56.300	56.400	55.500	55.800	55.800	352,866
2023-12-07	56.300	57.300	56.100	56.300	56.300	211,685
2023-12-06	56.900	57.300	56.300	56.400	56.400	268,905
2023-12-05	56.900	56.900	56.300	56.900	56.900	159,784
2023-12-04	56.100	57.200	55.900	56.600	56.600	336,643
2023-12-01	55.900	56.500	55.500	56.000	56.000	145,461
2023-11-30	56.100	56.100	55.700	55.800	55.800	193,300
2023-11-29	56.800	57.100	56.100	56.100	56.100	251,581
2023-11-28	55.800	57.100	55.800	56.400	56.400	324,718
2023-11-27	56.400	57.000	56.000	56.000	56.000	164,428
2023-11-24	55.800	56.500	55.800	56.300	56.300	203,465
2023-11-23	56.700	57.400	55.800	56.100	56.100	235,694
2023-11-22	56.200	56.900	56.200	56.700	56.700	180,742
2023-11-21	55.800	56.700	55.800	56.300	56.300	177,190
2023-11-20	55.800	56.600	55.700	55.800	55.800	140,075
2023-11-17	56.300	56.400	55.700	55.800	55.800	138,083
2023-11-16	56.700	57.400	55.500	56.000	56.000	267,899
2023-11-15	55.000	56.600	55.000	56.400	56.400	553,889
2023-11-14	54.500	55.200	54.500	54.900	54.900	221,283
2023-11-13	55.000	55.000	53.700	54.200	54.200	234,129
2023-11-10	54.300	54.800	54.100	54.800	54.800	104,095
2023-11-09	54.500	54.700	54.000	54.100	54.100	177,198
2023-11-08	54.500	54.500	54.100	54.300	54.300	97,213
2023-11-07	54.700	54.900	54.200	54.500	54.500	96,283

← NewerPage 12 of 21 · 1,217 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.