Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	43.550	43.800	42.800	43.050	43.050	342,256
2023-05-10	43.400	43.800	43.200	43.800	43.800	337,325
2023-05-09	44.150	44.500	43.300	43.350	43.350	457,296
2023-05-08	44.250	44.300	44.050	44.150	44.150	100,942
2023-05-05	44.450	44.500	44.150	44.150	44.150	134,798
2023-05-04	43.750	44.450	43.750	44.250	44.250	170,768
2023-05-03	44.500	44.500	43.950	44.150	44.150	139,188
2023-05-02	43.300	44.700	43.300	44.400	44.400	532,418
2023-04-28	43.550	43.900	43.350	43.450	43.450	161,043
2023-04-27	43.000	43.500	42.650	43.450	43.450	257,764
2023-04-26	43.700	43.700	42.800	43.100	43.100	316,942
2023-04-25	44.000	44.650	43.050	43.100	43.100	732,107
2023-04-24	43.800	45.400	43.700	43.900	43.900	1,082,389
2023-04-21	44.100	46.500	43.300	43.800	43.800	4,654,051
2023-04-20	43.900	46.900	43.700	43.800	43.800	2,609,994
2023-04-19	44.200	45.200	43.600	43.850	43.850	409,276
2023-04-18	44.500	44.850	44.100	44.450	44.450	112,214
2023-04-17	44.500	44.800	44.400	44.500	44.500	255,056
2023-04-14	43.700	45.650	43.400	44.550	44.550	455,587
2023-04-13	43.950	44.000	43.250	43.600	43.600	240,404
2023-04-12	43.300	44.350	43.300	44.050	44.050	341,684
2023-04-11	43.100	43.400	42.900	43.250	43.250	581,442
2023-04-10	43.250	43.400	43.050	43.050	43.050	268,939
2023-04-07	43.750	43.750	43.050	43.200	43.200	262,310
2023-04-06	43.650	43.950	43.650	43.700	43.700	219,803
2023-03-31	43.050	44.200	43.050	43.650	43.650	424,719
2023-03-30	43.150	43.250	42.550	43.000	43.000	637,651
2023-03-29	43.700	43.700	43.000	43.000	43.000	227,976
2023-03-28	44.000	44.000	43.000	43.200	43.200	340,918
2023-03-27	44.600	44.700	43.750	43.850	43.850	483,737
2023-03-24	44.900	46.000	44.500	44.600	44.600	533,352
2023-03-23	43.400	45.800	43.300	44.900	44.900	2,241,671
2023-03-22	43.500	44.000	42.950	43.500	43.500	1,388,961
2023-03-21	42.650	43.150	42.650	42.950	42.950	527,298
2023-03-20	45.150	45.300	42.450	42.650	42.650	2,143,040
2023-03-17	47.700	47.700	45.100	45.100	45.100	10,351,640
2023-03-16	47.550	47.550	46.550	47.000	47.000	146,607
2023-03-15	47.900	47.950	47.400	47.550	47.550	220,299
2023-03-14	47.850	48.150	47.600	48.000	48.000	209,590
2023-03-13	48.150	48.500	47.700	48.450	48.450	123,444
2023-03-10	49.000	49.000	48.100	48.200	48.200	164,530
2023-03-09	49.250	49.250	48.600	48.650	48.650	138,663
2023-03-08	49.150	49.250	48.650	49.250	49.250	112,099
2023-03-07	48.800	49.150	48.800	48.950	48.950	191,696
2023-03-06	48.700	49.700	48.650	48.950	48.950	129,473
2023-03-03	48.450	48.900	48.450	48.700	48.700	72,567
2023-03-02	48.400	48.750	48.250	48.700	48.700	107,251
2023-03-01	48.600	48.700	48.300	48.500	48.500	88,060
2023-02-24	49.100	49.100	48.600	48.800	48.800	186,536
2023-02-23	48.800	49.200	48.800	49.100	49.100	185,225
2023-02-22	49.050	49.050	48.400	48.900	48.900	107,542
2023-02-21	48.950	49.350	48.900	49.250	49.250	134,292
2023-02-20	49.150	49.250	48.900	49.000	49.000	117,723
2023-02-17	49.000	50.000	48.850	49.150	49.150	179,092
2023-02-16	48.700	49.150	48.700	48.700	48.700	57,094
2023-02-15	48.000	48.750	48.000	48.500	48.500	370,194
2023-02-14	49.200	49.450	49.100	49.200	49.200	381,111
2023-02-13	49.350	49.500	49.050	49.100	49.100	57,096
2023-02-10	49.100	49.400	48.850	49.350	49.350	76,199
2023-02-09	49.050	49.600	49.050	49.150	49.150	60,418

← NewerPage 15 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.