Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	52.700	54.500	52.700	53.500	53.500	348,849
2023-11-02	52.500	53.200	52.300	52.300	52.300	252,616
2023-11-01	51.600	52.300	51.200	52.000	52.000	198,752
2023-10-31	52.700	52.800	51.000	51.200	51.200	478,659
2023-10-30	53.100	53.500	52.500	52.500	52.500	98,989
2023-10-27	52.900	53.700	52.600	53.000	53.000	193,620
2023-10-26	52.800	52.900	52.300	52.600	52.600	210,217
2023-10-25	53.600	53.900	53.100	53.300	53.300	195,647
2023-10-24	53.200	53.300	52.600	53.000	53.000	159,413
2023-10-23	53.000	53.300	52.300	52.700	52.700	177,367
2023-10-20	54.100	54.100	52.000	53.000	53.000	598,694
2023-10-19	54.500	54.500	53.600	54.100	54.100	192,541
2023-10-18	55.600	55.600	54.400	54.400	54.400	368,080
2023-10-17	56.600	56.900	55.200	55.300	55.300	334,528
2023-10-16	55.700	57.400	55.600	56.500	56.500	576,987
2023-10-13	56.300	57.500	55.500	55.500	55.500	382,933
2023-10-12	56.500	56.500	55.700	56.300	56.300	152,695
2023-10-11	56.000	56.400	55.100	56.300	56.300	274,501
2023-10-06	55.500	56.200	55.500	55.800	55.800	191,113
2023-10-05	55.000	55.600	54.900	55.200	55.200	146,199
2023-10-04	55.500	55.500	54.400	54.700	54.700	357,456
2023-10-03	56.100	57.600	55.700	55.800	55.800	583,297
2023-10-02	56.000	56.100	55.600	55.800	55.800	232,718
2023-09-28	55.200	56.700	55.200	55.600	55.600	432,860
2023-09-27	54.600	55.500	54.500	55.000	55.000	246,121
2023-09-26	55.200	55.500	54.200	54.800	54.800	335,144
2023-09-25	55.100	55.200	54.500	54.600	54.600	359,924
2023-09-22	54.500	55.100	53.800	54.900	54.900	234,730
2023-09-21	55.400	55.400	54.100	54.500	54.500	552,039
2023-09-20	55.400	55.700	55.100	55.400	55.400	353,507
2023-09-19	57.100	57.800	55.600	55.600	55.600	549,848
2023-09-18	56.800	57.300	56.500	56.600	56.600	297,540
2023-09-15	58.000	58.000	56.500	56.700	56.700	1,148,287
2023-09-14	61.700	61.700	55.500	58.200	58.200	3,718,368
2023-09-13	60.600	62.600	60.300	61.600	61.600	1,292,307
2023-09-12	60.000	60.400	58.900	59.600	59.600	271,062
2023-09-11	59.400	60.400	58.600	59.300	59.300	471,383
2023-09-08	60.200	60.700	59.700	59.900	59.900	366,804
2023-09-07	61.000	61.500	60.200	60.300	60.300	387,838
2023-09-06	60.300	61.200	60.100	60.700	60.700	392,280
2023-09-05	61.800	62.000	60.000	60.300	60.300	550,803
2023-09-04	60.800	62.200	60.600	61.700	61.700	761,501
2023-09-01	61.500	61.900	60.600	61.000	61.000	545,250
2023-08-31	58.700	63.000	57.700	61.500	61.500	1,817,910
2023-08-30	59.900	60.900	56.700	58.700	58.700	3,678,703
2023-08-29	54.700	59.900	54.600	59.900	59.900	2,778,592
2023-08-28	55.500	55.500	54.200	54.500	54.500	494,620
2023-08-25	54.100	55.900	54.000	55.500	55.500	368,145
2023-08-24	55.600	55.600	54.200	54.600	54.600	536,942
2023-08-23	54.200	55.800	54.200	55.400	55.400	616,623
2023-08-22	54.900	55.100	53.500	54.200	54.200	551,565
2023-08-21	54.800	55.900	54.100	54.600	54.600	448,114
2023-08-18	56.700	56.700	54.500	54.800	54.800	877,807
2023-08-17	55.900	56.800	55.200	56.700	56.700	602,954
2023-08-16	57.300	57.300	55.300	56.200	56.200	557,119
2023-08-15	57.400	57.800	56.700	57.300	57.300	334,457
2023-08-14	58.700	58.700	56.500	56.900	56.900	817,175
2023-08-11	59.800	60.700	58.600	58.700	58.700	716,117
2023-08-10	61.700	61.800	59.000	59.600	59.600	1,838,279
2023-08-09	62.700	63.100	61.600	61.700	61.700	583,817

← NewerPage 13 of 21 · 1,221 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.