Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	51.400	51.800	50.200	51.500	51.500	998,200
2025-05-05	52.600	54.900	50.400	51.500	51.500	4,887,113
2025-05-02	45.850	49.950	45.450	49.950	49.950	628,000
2025-04-30	46.000	46.000	45.300	45.450	45.450	297,777
2025-04-29	45.300	45.500	45.100	45.300	45.300	217,341
2025-04-28	44.800	45.500	44.800	45.500	45.500	131,906
2025-04-25	44.450	45.300	44.450	44.850	44.850	189,750
2025-04-24	44.400	44.800	44.150	44.250	44.250	173,895
2025-04-23	44.000	44.750	43.950	44.450	44.450	197,418
2025-04-22	43.950	43.950	43.300	43.750	43.750	182,875
2025-04-21	45.200	45.200	43.350	43.450	43.450	358,423
2025-04-18	45.500	45.500	44.600	44.650	44.650	249,447
2025-04-17	45.100	45.500	44.700	45.500	45.500	28,929
2025-04-16	46.100	46.100	45.100	45.100	45.100	230,861
2025-04-15	45.650	46.300	45.600	46.050	46.050	139,625
2025-04-14	46.500	47.200	45.150	45.250	45.250	327,861
2025-04-11	46.550	46.550	44.950	46.300	46.300	180,553
2025-04-10	46.000	46.800	45.000	46.650	46.650	414,534
2025-04-09	46.550	46.550	42.950	43.000	43.000	676,795
2025-04-08	47.600	47.700	45.850	47.150	47.150	434,392
2025-04-07	47.100	47.500	46.800	46.900	46.900	949,395
2025-04-02	49.500	52.200	49.250	52.000	52.000	604,871
2025-04-01	49.250	49.850	49.000	49.450	49.450	182,451
2025-03-31	49.000	49.650	48.450	49.100	49.100	338,491
2025-03-28	50.500	50.500	49.500	49.700	49.700	233,525
2025-03-27	50.100	50.800	50.000	50.700	50.700	145,285
2025-03-26	50.000	50.400	50.000	50.000	50.000	87,387
2025-03-25	50.200	50.400	49.900	50.100	50.100	111,907
2025-03-24	50.500	50.600	50.200	50.300	50.300	78,591
2025-03-21	51.300	51.300	50.500	50.600	50.600	107,339
2025-03-20	50.300	51.100	50.300	50.900	50.900	123,979
2025-03-19	50.500	50.800	50.200	50.200	50.200	105,128
2025-03-18	50.500	51.100	50.500	50.800	50.800	114,459
2025-03-17	49.950	51.200	49.900	50.400	50.400	260,816
2025-03-14	48.850	50.000	48.800	50.000	50.000	172,333
2025-03-13	49.100	49.100	48.300	48.350	48.350	141,116
2025-03-12	48.850	49.150	48.600	48.950	48.950	77,634
2025-03-11	49.400	49.400	47.850	48.900	48.900	429,476
2025-03-10	49.950	50.200	49.350	49.550	49.550	506,711
2025-03-07	50.200	50.400	49.850	49.850	49.850	381,078
2025-03-06	50.900	50.900	50.100	50.300	50.300	186,057
2025-03-05	50.400	51.000	50.200	50.700	50.700	206,239
2025-03-04	49.950	50.400	49.950	50.400	50.400	117,984
2025-03-03	50.000	50.500	50.000	50.100	50.100	408,018
2025-02-27	50.500	51.200	49.950	49.950	49.950	2,368,305
2025-02-26	50.100	50.500	50.000	50.200	50.200	113,565
2025-02-25	50.000	50.400	49.800	50.000	50.000	581,527
2025-02-24	50.100	50.300	49.900	50.000	50.000	193,691
2025-02-21	50.200	50.400	50.000	50.100	50.100	397,206
2025-02-20	50.200	51.000	50.200	50.200	50.200	222,872
2025-02-19	51.000	51.000	50.100	50.300	50.300	292,821
2025-02-18	51.700	51.700	50.500	50.500	50.500	343,360
2025-02-17	51.400	52.300	51.300	51.300	51.300	143,383
2025-02-14	51.500	51.700	51.200	51.400	51.400	74,577
2025-02-13	51.300	52.000	50.900	51.500	51.500	199,268
2025-02-12	50.500	51.700	50.500	50.900	50.900	219,495
2025-02-11	50.100	50.500	49.850	50.200	50.200	140,411
2025-02-10	50.000	50.200	49.900	50.000	50.000	92,183
2025-02-07	50.300	50.600	50.000	50.100	50.100	115,315
2025-02-06	50.000	50.600	50.000	50.500	50.500	57,355

← NewerPage 7 of 21 · 1,216 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.