Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	53.500	53.700	53.000	53.200	53.200	261,135
2025-07-29	54.500	54.500	53.000	53.400	53.400	466,000
2025-07-28	55.100	55.100	54.200	54.500	54.500	116,200
2025-07-25	55.200	56.300	54.700	54.800	54.800	228,120
2025-07-24	55.000	55.700	54.500	55.300	55.300	244,031
2025-07-23	54.700	55.200	54.500	54.900	54.900	202,200
2025-07-22	56.300	56.400	53.800	54.200	54.200	440,319
2025-07-21	55.900	56.500	55.500	56.200	56.200	179,002
2025-07-18	56.600	57.100	55.900	55.900	55.900	246,000
2025-07-17	56.800	56.800	56.100	56.400	56.400	167,240
2025-07-16	55.700	57.400	55.000	56.400	56.400	755,299
2025-07-15	54.400	55.400	54.300	55.100	55.100	300,446
2025-07-14	55.400	56.400	54.200	54.300	54.300	429,005
2025-07-11	55.200	56.800	54.900	54.900	54.900	482,010
2025-07-10	55.400	55.600	54.700	55.300	55.300	228,017
2025-07-09	55.900	55.900	55.200	55.500	55.500	141,200
2025-07-08	54.900	58.000	54.600	55.600	55.600	391,010
2025-07-07	54.900	55.800	54.200	55.200	55.200	266,002
2025-07-04	57.200	57.200	55.200	55.300	55.300	512,386
2025-07-03	57.000	57.100	56.600	56.700	56.700	240,119
2025-07-02	57.200	57.200	56.200	56.800	56.800	299,104
2025-07-01	56.400	57.200	56.300	56.500	56.500	646,080
2025-06-30	59.200	59.200	56.100	56.100	56.100	1,009,140
2025-06-27	59.600	62.500	58.800	58.800	58.800	4,279,066
2025-06-26	57.700	60.000	57.700	58.600	58.600	991,150
2025-06-25	58.000	58.400	57.500	57.500	57.500	385,393
2025-06-24	56.200	57.900	56.200	57.300	57.300	439,100
2025-06-23	56.600	56.800	54.900	56.000	56.000	552,088
2025-06-20	56.700	56.900	55.400	56.500	56.500	686,015
2025-06-19	58.100	58.300	56.500	56.600	56.600	630,040
2025-06-18	57.800	58.400	57.400	58.100	58.100	463,052
2025-06-17	59.500	59.800	57.700	57.900	57.900	756,624
2025-06-16	59.500	59.600	57.300	58.700	58.700	1,810,080
2025-06-13	59.700	63.900	59.200	59.300	59.300	7,573,180
2025-06-12	58.300	59.700	58.300	58.800	58.800	922,090
2025-06-11	59.400	59.400	58.100	58.300	58.300	1,070,210
2025-06-10	60.100	60.800	58.600	59.000	59.000	1,425,237
2025-06-09	62.500	62.500	60.100	60.600	60.600	1,281,010
2025-06-06	63.800	64.000	61.600	62.200	62.200	1,981,288
2025-06-05	62.000	64.100	61.300	62.800	62.800	2,116,160
2025-06-04	61.100	62.300	60.500	60.900	60.900	1,157,353
2025-06-03	61.600	62.000	60.300	60.300	60.300	1,622,430
2025-06-02	62.000	62.100	60.300	61.800	61.800	2,029,880
2025-05-29	66.000	66.000	61.000	62.700	62.700	5,335,103
2025-05-28	64.000	66.000	62.700	66.000	66.000	6,278,626
2025-05-27	71.000	72.500	64.600	64.600	64.600	11,526,123
2025-05-26	73.000	76.200	71.600	71.700	71.700	26,722,004
2025-05-23	65.800	72.600	65.800	72.600	72.600	14,742,257
2025-05-22	64.000	69.200	62.500	66.000	66.000	14,228,725
2025-05-21	60.800	63.100	60.300	63.000	63.000	3,406,297
2025-05-20	62.500	64.800	60.900	60.900	60.900	13,754,760
2025-05-19	58.500	63.300	56.800	63.100	63.100	16,016,136
2025-05-16	56.200	57.600	55.300	57.600	57.600	3,386,000
2025-05-15	53.500	53.800	52.100	52.400	52.400	246,155
2025-05-14	53.200	54.200	52.500	53.400	53.400	367,010
2025-05-13	53.800	54.400	52.700	53.000	53.000	664,100
2025-05-12	51.500	55.200	51.500	54.500	54.500	1,206,130
2025-05-09	50.700	52.200	50.600	51.400	51.400	342,000
2025-05-08	51.500	51.500	50.600	50.800	50.800	430,010
2025-05-07	51.900	54.000	51.200	51.800	51.800	722,015

← NewerPage 6 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.