Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	64.200	64.400	62.100	62.700	62.700	879,091
2023-08-07	64.300	64.300	61.800	63.700	63.700	1,661,243
2023-08-04	63.900	65.000	63.000	64.300	64.300	1,393,484
2023-08-02	67.000	69.400	63.700	64.500	64.500	4,586,711
2023-08-01	69.500	69.600	64.800	66.800	66.800	3,407,590
2023-07-31	71.000	71.800	67.600	68.500	68.500	5,775,076
2023-07-28	74.800	74.800	69.800	71.000	71.000	9,664,375
2023-07-27	69.700	75.000	68.200	75.000	75.000	12,781,994
2023-07-26	74.300	74.400	66.500	68.200	68.200	11,083,517
2023-07-25	68.300	68.700	66.600	68.700	68.700	4,209,463
2023-07-24	60.100	62.500	60.000	62.500	62.500	6,076,069
2023-07-21	53.500	56.900	53.500	56.900	56.900	5,157,888
2023-07-20	51.400	52.600	51.100	51.800	51.800	239,396
2023-07-19	50.700	51.200	50.400	50.800	50.800	188,066
2023-07-18	51.300	51.500	50.500	50.700	50.700	323,538
2023-07-17	51.500	52.100	51.000	51.400	51.400	178,654
2023-07-14	51.200	52.300	51.100	51.500	51.500	250,404
2023-07-13	51.500	51.600	50.700	51.100	51.100	329,642
2023-07-12	52.400	52.400	51.500	51.500	51.500	245,799
2023-07-11	52.700	53.400	52.000	52.200	52.200	254,822
2023-07-10	52.000	52.900	51.500	52.500	52.500	391,306
2023-07-07	51.500	52.000	50.900	52.000	52.000	443,370
2023-07-06	53.100	53.400	51.400	51.900	51.900	1,005,465
2023-07-05	52.000	56.200	52.000	53.800	53.800	2,976,809
2023-07-04	52.000	52.000	50.800	51.100	51.100	605,997
2023-07-03	53.500	53.500	51.600	51.600	51.600	515,059
2023-06-30	51.700	51.900	51.200	51.700	51.700	176,918
2023-06-29	51.400	51.600	50.600	51.300	51.300	268,969
2023-06-28	51.600	51.900	50.000	50.900	50.900	578,882
2023-06-27	52.800	52.800	50.800	51.500	51.500	766,624
2023-06-26	53.700	53.900	52.500	52.800	52.800	660,452
2023-06-21	54.600	55.300	53.400	54.200	54.200	637,141
2023-06-20	54.300	54.400	53.300	54.200	54.200	473,701
2023-06-19	54.700	55.600	53.900	54.000	54.000	466,838
2023-06-16	54.600	55.700	54.300	54.800	54.800	604,338
2023-06-15	54.500	56.000	54.100	54.800	54.800	1,033,845
2023-06-14	55.000	55.500	53.700	54.100	54.100	1,011,510
2023-06-13	56.000	56.100	53.700	55.000	55.000	2,047,763
2023-06-12	58.100	59.700	55.700	55.700	55.700	2,859,894
2023-06-09	54.000	59.700	53.800	58.600	58.600	5,378,494
2023-06-08	54.500	56.800	52.500	54.400	54.400	8,756,539
2023-06-07	50.500	53.700	50.500	53.700	53.700	10,894,556
2023-06-06	46.500	48.850	46.250	48.850	48.850	2,359,492
2023-06-05	44.500	44.750	44.200	44.450	44.450	180,264
2023-06-02	44.950	44.950	44.350	44.600	44.600	356,129
2023-06-01	43.800	44.750	43.700	44.350	44.350	271,426
2023-05-31	44.000	44.050	43.450	44.050	44.050	222,425
2023-05-30	44.000	44.000	43.650	43.800	43.800	94,775
2023-05-29	44.400	44.400	43.500	43.750	43.750	172,087
2023-05-26	44.650	44.650	43.550	43.550	43.550	148,591
2023-05-25	44.200	44.450	44.000	44.150	44.150	92,840
2023-05-24	44.500	44.500	44.100	44.300	44.300	97,094
2023-05-23	44.300	44.800	44.150	44.350	44.350	238,589
2023-05-22	43.800	44.300	43.750	44.250	44.250	167,332
2023-05-19	44.450	44.500	43.700	43.750	43.750	186,672
2023-05-18	43.900	44.500	43.850	44.200	44.200	224,184
2023-05-17	43.400	44.300	43.400	44.000	44.000	285,107
2023-05-16	43.050	43.350	43.050	43.200	43.200	94,691
2023-05-15	42.800	43.000	42.600	42.950	42.950	119,994
2023-05-12	42.850	43.150	42.850	42.900	42.900	169,600

← NewerPage 14 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.