Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.300	50.000	49.100	49.400	49.400	130,307
2026-04-27	49.250	49.500	48.150	49.250	49.250	140,070
2026-04-24	49.450	49.750	49.050	49.450	49.450	104,045
2026-04-23	50.400	50.400	49.100	49.350	49.350	382,280
2026-04-22	49.700	50.900	49.700	50.300	50.300	421,000
2026-04-21	49.300	49.900	49.150	49.750	49.750	160,000
2026-04-20	49.100	49.850	48.950	48.950	48.950	171,532
2026-04-17	49.800	49.800	48.900	49.300	49.300	172,015
2026-04-16	49.150	49.850	48.950	49.450	49.450	162,050
2026-04-15	49.750	49.750	49.000	49.000	49.000	214,010
2026-04-14	50.200	50.200	49.300	49.500	49.500	207,062
2026-04-13	50.300	50.700	49.200	49.800	49.800	390,047
2026-04-10	49.800	50.700	49.800	50.300	50.300	77,441
2026-04-09	49.650	50.100	49.350	50.000	50.000	154,040
2026-04-08	49.400	49.950	48.850	49.850	49.850	149,060
2026-04-07	49.000	49.300	48.750	49.050	49.050	161,032
2026-04-02	49.900	50.200	48.200	48.450	48.450	633,392
2026-04-01	49.700	50.400	49.400	50.200	50.200	189,002
2026-03-31	50.900	51.100	49.400	49.450	49.450	236,200
2026-03-30	49.850	51.500	49.850	50.900	50.900	609,006
2026-03-27	49.800	50.800	49.600	49.850	49.850	211,002
2026-03-26	49.700	50.800	49.700	50.200	50.200	330,000
2026-03-25	49.300	49.800	49.250	49.700	49.700	62,000
2026-03-24	49.400	49.500	48.500	49.100	49.100	131,081
2026-03-23	49.100	49.800	48.250	48.650	48.650	216,103
2026-03-20	49.200	49.600	49.150	49.350	49.350	118,050
2026-03-19	49.950	49.950	49.400	49.400	49.400	170,001
2026-03-18	50.100	50.300	49.700	50.200	50.200	88,000
2026-03-17	49.650	50.200	49.650	50.100	50.100	125,000
2026-03-16	49.850	50.100	49.300	49.650	49.650	197,003
2026-03-13	49.900	50.200	49.750	49.950	49.950	191,853
2026-03-12	50.500	51.200	50.400	50.500	50.500	172,731
2026-03-11	51.000	51.400	51.000	51.200	51.200	126,802
2026-03-10	50.800	51.600	50.700	50.800	50.800	145,560
2026-03-09	50.900	51.600	49.800	50.100	50.100	499,861
2026-03-06	51.800	53.000	51.800	52.500	52.500	149,036
2026-03-05	51.900	53.100	51.900	52.300	52.300	104,001
2026-03-04	53.300	53.300	51.500	51.800	51.800	497,006
2026-03-03	53.500	53.700	53.100	53.500	53.500	169,086
2026-03-02	54.000	54.000	53.000	53.500	53.500	150,010
2026-02-26	54.200	54.200	53.500	54.000	54.000	197,083
2026-02-25	54.100	54.100	53.500	53.700	53.700	221,005
2026-02-24	53.900	55.300	53.600	54.100	54.100	327,010
2026-02-23	56.000	56.000	53.500	54.000	54.000	410,001
2026-02-11	55.500	55.600	54.300	55.300	55.300	272,189
2026-02-10	54.100	55.200	53.800	55.000	55.000	185,050
2026-02-09	54.600	54.600	53.900	54.200	54.200	209,012
2026-02-06	54.300	54.300	53.200	53.500	53.500	339,020
2026-02-05	54.600	55.400	54.400	54.500	54.500	211,006
2026-02-04	54.800	55.800	54.600	55.500	55.500	149,000
2026-02-03	54.800	55.700	54.100	54.600	54.600	226,079
2026-02-02	56.100	56.100	53.800	54.000	54.000	727,188
2026-01-30	58.300	58.300	56.100	56.900	56.900	494,050
2026-01-29	59.300	59.300	57.800	58.100	58.100	344,001
2026-01-28	58.600	60.000	58.300	59.400	59.400	648,014
2026-01-27	60.200	60.200	58.200	58.500	58.500	771,402
2026-01-26	58.500	60.200	57.800	59.800	59.800	932,502
2026-01-23	57.500	57.500	56.400	57.300	57.300	162,081
2026-01-22	56.700	57.500	56.500	57.300	57.300	429,204
2026-01-21	56.000	57.000	55.600	56.000	56.000	327,101

← NewerPage 3 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.