Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	64.800	65.000	63.600	64.700	64.700	112,363
2022-02-15	64.000	65.200	63.800	64.200	64.200	95,639
2022-02-14	64.300	64.500	63.900	64.000	64.000	89,301
2022-02-11	63.800	65.800	63.800	64.800	64.800	146,312
2022-02-10	64.600	65.400	64.600	64.600	64.600	64,288
2022-02-09	64.400	65.400	64.400	65.100	65.100	182,064
2022-02-08	63.400	64.700	63.400	64.400	64.400	130,637
2022-02-07	63.300	63.700	62.500	63.400	63.400	131,876
2022-01-26	63.200	64.000	63.000	63.100	63.100	141,760
2022-01-25	62.600	63.400	62.400	63.300	63.300	149,640
2022-01-24	63.300	64.000	61.800	62.800	62.800	178,369
2022-01-21	63.900	64.100	63.600	63.600	63.600	123,199
2022-01-20	64.400	64.900	63.800	64.300	64.300	83,242
2022-01-19	63.700	64.500	63.600	64.500	64.500	77,217
2022-01-18	63.900	64.400	63.700	64.000	64.000	67,384
2022-01-17	63.600	65.000	63.600	63.900	63.900	88,998
2022-01-14	65.200	65.200	63.600	63.900	63.900	98,640
2022-01-13	64.800	65.300	64.700	64.900	64.900	115,294
2022-01-12	63.900	64.900	63.900	64.700	64.700	75,778
2022-01-11	63.700	64.100	63.500	63.900	63.900	126,642
2022-01-10	64.500	64.500	63.600	64.100	64.100	127,134
2022-01-07	64.500	65.700	63.800	64.200	64.200	220,884
2022-01-06	65.000	65.000	63.900	64.000	64.000	148,737
2022-01-05	64.000	64.300	63.900	64.100	64.100	75,511
2022-01-04	64.100	65.400	64.100	64.400	64.400	138,822
2022-01-03	64.900	65.200	64.000	64.300	64.300	199,389
2021-12-30	65.500	65.500	64.500	64.900	64.900	193,605
2021-12-29	65.700	65.900	65.100	65.500	65.500	145,616
2021-12-28	65.800	65.800	65.200	65.200	65.200	134,685
2021-12-27	66.200	66.800	65.800	65.800	65.800	284,567
2021-12-24	65.300	66.200	64.800	65.800	65.800	301,033
2021-12-23	64.700	65.700	64.600	65.100	65.100	157,561
2021-12-22	65.300	65.300	64.500	64.600	64.600	123,700
2021-12-21	65.000	65.200	64.200	65.200	65.200	114,873
2021-12-20	65.900	66.700	64.500	65.300	65.300	289,804
2021-12-17	64.200	67.600	64.100	66.900	66.900	918,738
2021-12-16	64.000	64.400	63.400	64.200	64.200	144,175
2021-12-15	64.000	64.400	63.600	63.700	63.700	169,438
2021-12-14	64.600	66.800	63.900	63.900	63.900	821,426
2021-12-13	64.000	64.800	64.000	64.600	64.600	137,326
2021-12-10	64.600	65.000	63.700	64.000	64.000	290,388
2021-12-09	65.600	65.600	64.700	64.700	64.700	168,385
2021-12-08	65.300	65.600	64.400	65.500	65.500	317,279
2021-12-07	65.000	65.400	64.800	65.100	65.100	213,721
2021-12-06	64.500	65.500	64.500	64.900	64.900	189,324
2021-12-03	66.200	66.500	64.400	64.700	64.700	668,168
2021-12-02	66.100	66.600	65.700	65.900	65.900	549,568
2021-12-01	68.100	68.300	65.500	65.800	65.800	1,528,839
2021-11-30	69.700	72.300	67.900	67.900	67.900	2,361,294
2021-11-29	70.000	70.600	68.900	69.100	69.100	477,413
2021-11-26	71.700	72.400	70.300	70.700	70.700	354,821
2021-11-25	71.600	72.800	71.600	71.800	71.800	366,567
2021-11-24	70.300	71.600	70.300	71.500	71.500	236,774
2021-11-23	71.600	72.500	70.300	70.300	70.300	356,341
2021-11-22	73.000	73.000	71.600	71.700	71.700	201,900
2021-11-19	72.500	72.800	71.700	72.500	72.500	264,737
2021-11-18	72.300	73.500	72.000	72.400	72.400	430,067
2021-11-17	71.700	72.800	71.200	72.000	72.000	403,927
2021-11-16	73.000	73.600	71.300	71.500	71.500	458,864
2021-11-15	76.300	76.900	71.700	73.000	73.000	1,354,589

← NewerPage 20 of 21 · 1,222 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.