Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	50.500	50.500	49.950	50.000	50.000	127,820
2025-02-04	49.750	50.500	49.750	50.100	50.100	74,116
2025-02-03	50.500	50.900	49.500	49.950	49.950	217,720
2025-01-22	50.900	51.100	50.600	51.000	51.000	71,198
2025-01-21	50.900	51.000	50.500	50.900	50.900	114,184
2025-01-20	51.000	51.300	50.300	50.500	50.500	111,265
2025-01-17	50.200	50.900	49.950	50.900	50.900	144,055
2025-01-16	49.700	50.400	49.700	49.950	49.950	145,021
2025-01-15	49.950	50.700	49.600	50.200	50.200	140,676
2025-01-14	49.800	50.800	49.800	49.850	49.850	160,142
2025-01-13	50.600	51.100	49.050	51.100	51.100	433,589
2025-01-10	50.500	51.300	50.300	51.300	51.300	147,087
2025-01-09	50.900	51.400	50.200	51.400	51.400	160,309
2025-01-08	51.300	51.400	50.000	51.400	51.400	430,899
2025-01-07	52.000	52.100	51.400	51.400	51.400	57,101
2025-01-06	51.600	52.100	51.400	52.000	52.000	53,613
2025-01-03	51.700	52.000	51.000	51.300	51.300	116,339
2025-01-02	51.800	52.000	51.200	51.700	51.700	168,809
2024-12-31	51.900	52.100	51.500	51.800	51.800	116,056
2024-12-30	52.200	52.700	51.700	52.000	52.000	99,695
2024-12-27	52.300	53.000	52.300	52.300	52.300	43,048
2024-12-26	52.400	52.800	52.200	52.300	52.300	27,094
2024-12-25	52.700	52.900	52.400	52.500	52.500	31,281
2024-12-24	53.000	53.000	52.600	52.700	52.700	43,141
2024-12-23	51.900	53.100	51.900	53.000	53.000	86,156
2024-12-20	52.000	52.100	51.600	51.700	51.700	146,211
2024-12-19	52.200	52.800	51.900	52.100	52.100	143,210
2024-12-18	52.200	53.000	52.100	52.800	52.800	77,845
2024-12-17	52.200	52.400	52.100	52.200	52.200	22,787
2024-12-16	52.400	53.100	52.100	52.100	52.100	148,093
2024-12-13	52.800	53.500	52.400	52.400	52.400	100,731
2024-12-12	53.200	53.500	53.000	53.000	53.000	92,631
2024-12-11	53.900	53.900	53.200	53.200	53.200	53,488
2024-12-10	54.300	54.600	54.000	54.000	54.000	52,013
2024-12-09	54.200	54.900	53.900	54.800	54.800	61,647
2024-12-06	54.700	54.900	54.200	54.600	54.600	84,064
2024-12-05	55.200	55.200	54.400	54.500	54.500	54,174
2024-12-04	55.400	55.400	54.700	55.100	55.100	106,535
2024-12-03	53.800	55.200	53.800	55.000	55.000	214,431
2024-12-02	54.000	54.500	53.700	53.800	53.800	50,453
2024-11-29	53.300	54.300	53.200	54.100	54.100	70,333
2024-11-28	53.800	53.800	53.100	53.300	53.300	32,711
2024-11-27	54.700	54.900	53.500	53.700	53.700	62,962
2024-11-26	55.100	55.300	54.600	54.600	54.600	28,582
2024-11-25	54.700	55.200	54.400	55.100	55.100	118,823
2024-11-22	54.300	54.800	53.800	54.000	54.000	95,157
2024-11-21	53.600	53.800	53.600	53.800	53.800	8,062
2024-11-20	53.200	54.100	53.200	54.100	54.100	18,110
2024-11-19	53.200	54.000	53.000	53.600	53.600	50,138
2024-11-18	53.200	54.200	53.000	53.300	53.300	35,502
2024-11-15	52.700	53.600	52.700	53.200	53.200	116,022
2024-11-14	53.100	53.200	52.300	52.300	52.300	194,387
2024-11-13	53.300	53.400	52.700	53.100	53.100	98,212
2024-11-12	54.100	54.200	53.000	53.100	53.100	255,069
2024-11-11	54.400	54.500	54.200	54.500	54.500	15,165
2024-11-08	55.400	55.400	54.200	54.300	54.300	139,880
2024-11-07	54.800	55.500	54.700	54.900	54.900	77,433
2024-11-06	54.500	55.300	54.500	54.800	54.800	41,226
2024-11-05	54.300	55.000	54.300	54.500	54.500	46,304
2024-11-04	55.100	55.100	54.300	54.300	54.300	22,101

← NewerPage 8 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.