Shihlin Paper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	47.900	48.550	47.900	48.250	48.250	83,671
2022-11-03	47.700	48.000	47.600	48.000	48.000	53,567
2022-11-02	47.900	48.550	47.900	47.900	47.900	63,237
2022-11-01	47.700	48.300	47.700	48.100	48.100	39,524
2022-10-31	48.000	48.400	47.750	47.850	47.850	75,224
2022-10-28	48.550	48.850	47.900	48.100	48.100	65,414
2022-10-27	48.600	49.100	48.300	48.550	48.550	62,053
2022-10-26	49.550	49.550	48.350	48.600	48.600	36,025
2022-10-25	49.900	49.900	48.100	48.450	48.450	131,550
2022-10-24	49.950	49.950	48.950	49.550	49.550	41,012
2022-10-21	49.300	49.500	48.600	49.350	49.350	63,651
2022-10-20	49.750	49.750	48.800	49.450	49.450	54,308
2022-10-19	49.450	50.300	48.900	49.900	49.900	56,004
2022-10-18	49.500	49.900	48.800	49.500	49.500	72,203
2022-10-17	48.300	49.650	48.300	49.500	49.500	35,264
2022-10-14	49.000	50.200	49.000	49.900	49.900	60,061
2022-10-13	51.400	51.400	48.850	48.850	48.850	221,799
2022-10-12	51.300	51.500	50.300	51.400	51.400	69,008
2022-10-11	51.500	51.500	51.000	51.100	51.100	66,424
2022-10-07	51.700	52.400	51.600	52.200	52.200	44,135
2022-10-06	52.500	52.500	51.700	52.200	52.200	35,415
2022-10-05	51.800	53.100	51.800	52.600	52.600	60,113
2022-10-04	51.700	52.000	51.500	51.900	51.900	61,141
2022-10-03	51.800	52.300	51.300	51.600	51.600	46,151
2022-09-30	52.000	53.000	51.900	52.400	52.400	90,320
2022-09-29	53.600	54.000	51.800	53.200	53.200	99,967
2022-09-28	54.700	54.800	53.600	53.600	53.600	100,062
2022-09-27	55.100	55.100	54.600	54.900	54.900	14,020
2022-09-26	54.900	55.300	54.800	55.000	55.000	46,357
2022-09-23	55.600	55.900	55.000	55.600	55.600	96,003
2022-09-22	55.500	56.000	55.300	55.700	55.700	42,494
2022-09-21	56.200	56.200	55.500	55.500	55.500	33,009
2022-09-20	55.700	56.200	55.700	55.900	55.900	19,161
2022-09-19	55.900	56.000	55.500	55.800	55.800	32,316
2022-09-16	55.500	56.100	55.400	56.000	56.000	57,690
2022-09-15	55.500	56.200	55.500	55.700	55.700	18,003
2022-09-14	55.500	56.200	55.500	55.600	55.600	66,585
2022-09-13	56.500	56.800	56.000	56.000	56.000	36,102
2022-09-12	56.100	57.200	55.900	56.400	56.400	38,356
2022-09-08	56.700	56.700	55.500	56.100	56.100	29,096
2022-09-07	55.700	55.800	55.400	55.600	55.600	50,250
2022-09-06	56.800	56.800	55.900	56.100	56.100	32,222
2022-09-05	56.100	56.300	56.000	56.100	56.100	36,648
2022-09-02	56.700	56.900	56.300	56.700	56.700	58,010
2022-09-01	56.700	57.100	55.900	56.100	56.100	84,163
2022-08-31	56.600	57.300	56.600	56.900	56.900	68,400
2022-08-30	56.000	56.600	56.000	56.200	56.200	34,050
2022-08-29	56.800	57.000	56.000	56.600	56.600	89,004
2022-08-26	56.700	57.200	56.300	56.800	56.800	46,621
2022-08-25	56.300	56.600	56.200	56.200	56.200	24,201
2022-08-24	56.000	56.700	55.900	56.000	56.000	145,133
2022-08-23	56.200	57.400	55.800	55.800	55.800	113,289
2022-08-22	56.100	57.200	56.100	56.700	56.700	49,092
2022-08-19	56.800	57.000	56.300	56.500	56.500	73,249
2022-08-18	56.800	57.200	56.600	57.000	57.000	65,111
2022-08-17	57.800	59.300	57.000	57.100	57.100	285,757
2022-08-16	57.300	57.900	56.900	57.500	57.500	64,574
2022-08-15	57.000	57.800	56.800	57.300	57.300	218,057
2022-08-12	56.300	57.300	56.300	56.800	56.800	48,774
2022-08-11	55.800	56.200	55.700	55.900	55.900	22,026

← NewerPage 17 of 21 · 1,222 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.