Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	62.600	62.700	56.300	56.900	56.900	3,519,308
2025-10-23	61.600	62.300	61.300	62.300	62.300	2,236,516
2025-10-22	54.500	56.700	54.500	56.700	56.700	649,330
2025-10-21	54.500	54.500	53.700	54.100	54.100	169,003
2025-10-20	54.000	55.300	53.700	54.000	54.000	542,017
2025-10-17	53.600	54.600	52.100	53.100	53.100	408,052
2025-10-16	54.300	54.500	53.100	53.600	53.600	206,500
2025-10-15	54.600	55.000	53.700	54.100	54.100	208,251
2025-10-14	55.200	56.600	54.500	54.600	54.600	1,160,060
2025-10-13	51.200	56.100	51.200	56.100	56.100	1,778,002
2025-10-09	51.700	51.700	50.700	51.000	51.000	213,090
2025-10-08	51.800	52.400	51.600	51.600	51.600	102,000
2025-10-07	51.500	52.100	51.300	51.800	51.800	306,431
2025-10-03	51.700	51.900	50.700	51.600	51.600	349,549
2025-10-02	52.700	52.900	51.400	51.700	51.700	421,011
2025-10-01	52.700	53.000	52.500	52.500	52.500	117,501
2025-09-30	53.000	53.000	52.500	52.800	52.800	68,250
2025-09-29	52.700	52.700	52.700	52.700	52.700	0
2025-09-26	53.200	53.200	52.600	52.700	52.700	130,083
2025-09-25	53.400	53.800	53.200	53.200	53.200	93,000
2025-09-24	53.300	53.800	53.000	53.100	53.100	100,030
2025-09-23	52.700	53.100	52.400	53.100	53.100	151,001
2025-09-22	53.300	53.400	52.600	52.700	52.700	165,164
2025-09-19	52.900	52.900	52.200	52.600	52.600	322,323
2025-09-18	53.700	53.800	52.800	52.900	52.900	214,100
2025-09-17	53.300	54.400	53.300	53.500	53.500	405,203
2025-09-16	53.000	53.100	52.400	52.700	52.700	136,000
2025-09-15	52.400	53.100	52.100	52.500	52.500	155,000
2025-09-12	52.600	53.000	52.400	52.600	52.600	209,061
2025-09-11	53.600	54.200	52.500	52.500	52.500	282,005
2025-09-10	53.400	54.400	53.300	53.500	53.500	164,000
2025-09-09	53.200	53.700	53.000	53.000	53.000	169,256
2025-09-08	53.600	53.600	52.900	53.200	53.200	162,126
2025-09-05	55.000	55.100	53.600	53.600	53.600	190,003
2025-09-04	53.200	55.200	53.100	54.500	54.500	384,010
2025-09-03	52.900	53.600	52.900	53.200	53.200	165,030
2025-09-02	53.700	53.700	53.100	53.300	53.300	104,275
2025-09-01	53.600	54.800	53.500	53.800	53.800	184,102
2025-08-29	54.100	54.300	53.300	53.300	53.300	85,200
2025-08-28	53.600	54.800	53.100	53.600	53.600	170,053
2025-08-27	53.500	54.000	53.400	53.600	53.600	136,000
2025-08-26	53.800	54.100	53.500	53.500	53.500	126,220
2025-08-25	54.100	54.500	53.500	54.500	54.500	172,100
2025-08-22	54.400	56.900	54.100	54.100	54.100	705,100
2025-08-21	53.000	53.900	53.000	53.100	53.100	205,194
2025-08-20	53.000	53.100	52.400	52.400	52.400	204,025
2025-08-19	53.600	53.800	53.100	53.200	53.200	101,025
2025-08-18	52.900	54.200	52.900	53.700	53.700	146,000
2025-08-15	53.000	53.700	52.700	53.300	53.300	148,157
2025-08-14	53.200	53.800	53.000	53.300	53.300	122,100
2025-08-13	54.300	54.300	53.200	53.200	53.200	160,341
2025-08-12	52.400	55.000	52.400	53.800	53.800	409,224
2025-08-11	52.800	52.800	52.000	52.300	52.300	185,115
2025-08-08	52.900	53.600	52.700	53.200	53.200	170,548
2025-08-07	53.400	53.500	52.800	53.100	53.100	96,000
2025-08-06	53.300	53.800	52.800	53.400	53.400	243,010
2025-08-05	53.100	53.500	52.400	52.800	52.800	242,000
2025-08-04	52.600	52.800	51.600	52.800	52.800	297,356
2025-08-01	52.700	52.700	52.700	52.700	52.700	220,218
2025-07-31	53.800	53.800	52.400	52.700	52.700	426,141

← NewerPage 5 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.