Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49.050	49.600	49.050	49.150	49.150	60,418
2023-02-08	49.250	49.600	49.200	49.550	49.550	106,352
2023-02-07	49.150	49.500	49.150	49.400	49.400	82,005
2023-02-06	49.950	49.950	49.250	49.250	49.250	127,942
2023-02-03	48.850	49.500	48.550	49.500	49.500	192,454
2023-02-02	48.300	48.900	48.150	48.850	48.850	132,726
2023-02-01	47.850	48.700	47.850	48.400	48.400	99,943
2023-01-31	47.900	47.900	47.700	47.850	47.850	218,969
2023-01-30	48.200	48.750	47.850	47.850	47.850	146,182
2023-01-17	48.300	48.550	48.050	48.050	48.050	68,122
2023-01-16	48.150	48.900	47.750	48.000	48.000	148,115
2023-01-13	49.300	49.700	48.000	48.150	48.150	259,059
2023-01-12	49.750	49.850	49.300	49.450	49.450	90,319
2023-01-11	50.100	50.400	49.550	50.000	50.000	47,034
2023-01-10	49.750	49.900	49.550	49.850	49.850	40,167
2023-01-09	50.100	50.100	49.300	50.000	50.000	70,248
2023-01-06	50.000	50.000	49.700	50.000	50.000	37,222
2023-01-05	49.850	50.700	49.850	50.000	50.000	73,287
2023-01-04	49.800	49.900	49.600	49.850	49.850	43,204
2023-01-03	50.000	50.000	49.500	49.800	49.800	19,020
2022-12-30	49.750	49.950	49.500	49.800	49.800	42,185
2022-12-29	49.350	49.600	49.100	49.450	49.450	60,009
2022-12-28	49.900	49.950	49.300	49.300	49.300	92,034
2022-12-27	50.000	50.300	49.800	49.950	49.950	59,290
2022-12-26	49.800	50.100	49.450	50.000	50.000	51,028
2022-12-23	49.600	49.600	49.300	49.450	49.450	27,582
2022-12-22	49.650	49.900	49.450	49.650	49.650	31,127
2022-12-21	49.800	50.500	49.500	49.600	49.600	51,177
2022-12-20	49.550	49.950	49.300	49.800	49.800	83,141
2022-12-19	49.550	50.100	49.500	49.800	49.800	51,052
2022-12-16	49.200	50.400	49.200	49.950	49.950	83,093
2022-12-15	50.700	50.700	50.400	50.400	50.400	39,555
2022-12-14	50.500	50.700	50.200	50.500	50.500	55,405
2022-12-13	50.100	50.700	49.850	50.400	50.400	27,141
2022-12-12	50.800	50.800	50.100	50.100	50.100	19,025
2022-12-09	50.400	51.000	50.400	50.500	50.500	46,267
2022-12-08	50.700	50.700	50.000	50.400	50.400	35,174
2022-12-07	50.100	51.000	49.500	50.700	50.700	153,288
2022-12-06	51.500	51.500	50.300	50.700	50.700	131,246
2022-12-05	51.000	51.900	50.300	51.500	51.500	86,447
2022-12-02	53.100	53.100	51.800	52.100	52.100	47,641
2022-12-01	53.300	53.400	52.300	52.500	52.500	85,144
2022-11-30	52.200	52.700	51.900	52.700	52.700	76,000
2022-11-29	52.600	52.600	51.800	52.200	52.200	41,585
2022-11-28	52.600	52.900	51.600	52.600	52.600	127,281
2022-11-25	51.200	52.000	50.400	51.700	51.700	118,014
2022-11-24	50.900	51.400	50.300	51.200	51.200	131,031
2022-11-23	49.550	50.800	49.550	50.600	50.600	121,132
2022-11-22	49.850	49.900	49.450	49.550	49.550	65,003
2022-11-21	49.700	49.950	49.350	49.900	49.900	60,002
2022-11-18	49.800	50.200	49.500	49.800	49.800	63,210
2022-11-17	49.400	50.400	49.400	49.800	49.800	105,084
2022-11-16	49.950	50.100	49.450	49.450	49.450	85,232
2022-11-15	49.800	50.900	49.550	50.100	50.100	153,505
2022-11-14	49.400	50.500	49.050	50.500	50.500	224,483
2022-11-11	49.500	49.950	49.300	49.600	49.600	120,896
2022-11-10	49.000	49.450	48.900	48.900	48.900	61,311
2022-11-09	48.500	49.000	48.450	49.000	49.000	52,661
2022-11-08	48.500	48.600	48.200	48.500	48.500	23,880
2022-11-07	48.300	48.850	47.700	48.500	48.500	58,092

← NewerPage 16 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.