Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.600	48.700	48.250	48.600	48.600	90,207
2026-07-22	49.050	49.200	48.400	48.400	48.400	144,080
2026-07-21	49.050	50.100	48.900	49.300	49.300	108,000
2026-07-20	49.150	49.150	48.400	48.650	48.650	102,039
2026-07-17	48.550	48.950	48.150	48.650	48.650	149,100
2026-07-16	48.700	48.800	47.850	48.550	48.550	53,200
2026-07-15	48.100	48.600	48.000	48.550	48.550	93,011
2026-07-14	49.200	49.200	47.600	47.950	47.950	188,110
2026-07-13	48.800	49.200	48.100	48.850	48.850	125,055
2026-07-10	48.950	48.950	48.950	48.950	48.950	0
2026-07-09	48.700	49.050	48.650	48.950	48.950	62,000
2026-07-08	48.450	49.400	48.450	49.200	49.200	116,248
2026-07-07	50.000	50.200	48.700	48.850	48.850	176,002
2026-07-06	50.000	51.500	49.650	50.100	50.100	794,240
2026-07-03	47.000	49.000	47.000	48.950	48.950	299,000
2026-07-02	47.600	47.800	47.050	47.600	47.600	199,009
2026-07-01	47.000	47.800	46.400	47.200	47.200	594,003
2026-06-30	46.900	47.150	46.550	47.150	47.150	156,140
2026-06-29	46.500	46.950	46.350	46.950	46.950	267,510
2026-06-26	47.200	47.200	46.400	46.450	46.450	415,149
2026-06-25	47.450	47.700	47.200	47.300	47.300	117,075
2026-06-24	47.350	47.950	47.000	47.200	47.200	360,001
2026-06-23	48.000	48.000	47.350	47.350	47.350	183,007
2026-06-22	48.000	48.050	47.500	48.050	48.050	231,020
2026-06-18	48.000	48.500	47.850	48.100	48.100	133,002
2026-06-17	48.000	48.250	47.850	47.850	47.850	147,003
2026-06-16	48.300	48.300	47.700	47.850	47.850	193,000
2026-06-15	48.500	48.550	47.900	48.050	48.050	142,001
2026-06-12	47.700	48.250	47.700	48.250	48.250	284,021
2026-06-11	48.150	48.150	47.150	47.500	47.500	300,001
2026-06-10	47.400	48.400	47.400	47.650	47.650	227,006
2026-06-09	47.350	48.250	47.350	47.700	47.700	331,002
2026-06-08	47.500	48.050	47.200	47.800	47.800	287,006
2026-06-05	50.300	50.300	48.800	48.900	48.900	301,049
2026-06-04	50.000	52.800	49.300	50.300	50.300	1,116,001
2026-06-03	48.800	49.950	48.500	49.600	49.600	253,284
2026-06-02	49.100	49.300	48.500	48.950	48.950	241,000
2026-06-01	49.200	49.400	48.600	49.400	49.400	226,101
2026-05-29	49.050	49.400	48.850	49.200	49.200	196,010
2026-05-28	49.250	50.000	49.000	49.000	49.000	322,002
2026-05-27	50.000	50.500	48.800	49.250	49.250	422,000
2026-05-26	50.600	52.600	49.750	49.900	49.900	436,003
2026-05-25	48.950	50.500	48.550	50.200	50.200	601,003
2026-05-22	48.000	48.500	47.900	47.950	47.950	180,241
2026-05-21	47.850	48.100	47.700	48.050	48.050	117,008
2026-05-20	48.100	48.300	47.550	47.650	47.650	168,449
2026-05-19	48.200	48.700	47.800	47.900	47.900	205,000
2026-05-18	48.100	48.150	47.600	47.700	47.700	177,436
2026-05-15	47.600	49.600	47.600	48.100	48.100	534,001
2026-05-14	48.050	48.300	47.550	47.550	47.550	315,342
2026-05-13	48.500	48.500	48.200	48.300	48.300	139,020
2026-05-12	49.300	49.300	48.300	48.500	48.500	309,173
2026-05-11	49.300	49.500	49.250	49.300	49.300	114,003
2026-05-08	49.550	49.850	49.250	49.300	49.300	146,002
2026-05-07	49.300	49.650	49.250	49.500	49.500	114,013
2026-05-06	49.750	49.750	47.800	49.150	49.150	305,310
2026-05-05	49.450	50.200	49.100	49.450	49.450	202,406
2026-05-04	49.450	49.600	49.300	49.450	49.450	124,011
2026-04-30	49.700	50.100	49.350	49.450	49.450	148,029
2026-04-29	49.450	49.850	49.400	49.850	49.850	176,002

← NewerPage 2 of 5 · 244 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.