Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 53.80
-1.00 (-1.82%)
At close: Nov 10, 2025
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 53.70 | 55.00 | 53.70 | 54.30 | 54.30 | 1.69% | 177,440 |
| Nov 11, 2025 | 53.80 | 53.90 | 53.20 | 53.40 | 53.40 | -0.74% | 182,226 |
| Nov 10, 2025 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | -1.82% | 366,893 |
| Nov 7, 2025 | 54.50 | 56.60 | 53.90 | 54.80 | 54.80 | -0.18% | 789,140 |
| Nov 6, 2025 | 54.70 | 55.40 | 54.00 | 54.90 | 54.90 | 2.62% | 584,447 |
| Nov 5, 2025 | 52.50 | 53.60 | 52.10 | 53.50 | 53.50 | 1.33% | 313,516 |
| Nov 4, 2025 | 54.00 | 54.10 | 52.70 | 52.80 | 52.80 | -2.22% | 554,834 |
| Nov 3, 2025 | 55.00 | 55.00 | 53.70 | 54.00 | 54.00 | -1.28% | 334,924 |
| Oct 31, 2025 | 55.60 | 55.80 | 54.00 | 54.70 | 54.70 | -2.50% | 664,094 |
| Oct 30, 2025 | 59.50 | 61.00 | 55.70 | 56.10 | 56.10 | 1.08% | 3,362,036 |
| Oct 29, 2025 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | -0.18% | 667,200 |
| Oct 28, 2025 | 57.30 | 57.30 | 54.20 | 55.60 | 55.60 | -2.28% | 766,778 |
| Oct 27, 2025 | 62.60 | 62.70 | 56.30 | 56.90 | 56.90 | -8.67% | 3,531,244 |
| Oct 23, 2025 | 61.60 | 62.30 | 61.30 | 62.30 | 62.30 | 9.88% | 2,250,998 |
| Oct 22, 2025 | 54.50 | 56.70 | 54.50 | 56.70 | 56.70 | 4.81% | 655,053 |
| Oct 21, 2025 | 54.50 | 54.50 | 53.70 | 54.10 | 54.10 | 0.19% | 169,660 |
| Oct 20, 2025 | 54.00 | 55.30 | 53.70 | 54.00 | 54.00 | 1.69% | 543,955 |
| Oct 17, 2025 | 53.60 | 54.60 | 52.10 | 53.10 | 53.10 | -0.93% | 411,910 |
| Oct 16, 2025 | 54.30 | 54.50 | 53.10 | 53.60 | 53.60 | -0.92% | 208,952 |
| Oct 15, 2025 | 54.60 | 55.00 | 53.70 | 54.10 | 54.10 | -0.92% | 211,698 |
| Oct 14, 2025 | 55.20 | 56.60 | 54.50 | 54.60 | 54.60 | -2.67% | 1,166,093 |
| Oct 13, 2025 | 51.20 | 56.10 | 51.20 | 56.10 | 56.10 | 10.00% | 1,790,167 |
| Oct 9, 2025 | 51.70 | 51.70 | 50.70 | 51.00 | 51.00 | -1.16% | 215,499 |
| Oct 8, 2025 | 51.80 | 52.40 | 51.60 | 51.60 | 51.60 | -0.39% | 102,230 |
| Oct 7, 2025 | 51.50 | 52.10 | 51.30 | 51.80 | 51.80 | 0.39% | 308,584 |
| Oct 3, 2025 | 51.70 | 51.90 | 50.70 | 51.60 | 51.60 | -0.19% | 353,405 |
| Oct 2, 2025 | 52.70 | 52.90 | 51.40 | 51.70 | 51.70 | -1.52% | 425,119 |
| Oct 1, 2025 | 52.70 | 53.00 | 52.50 | 52.50 | 52.50 | -0.57% | 119,318 |
| Sep 30, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | 0.19% | 68,689 |
| Sep 29, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | - |
| Sep 26, 2025 | 53.20 | 53.20 | 52.60 | 52.70 | 52.70 | -0.94% | 130,083 |
| Sep 25, 2025 | 53.40 | 53.80 | 53.20 | 53.20 | 53.20 | 0.19% | 94,956 |
| Sep 24, 2025 | 53.30 | 53.80 | 53.00 | 53.10 | 53.10 | - | 101,520 |
| Sep 23, 2025 | 52.70 | 53.10 | 52.40 | 53.10 | 53.10 | 0.76% | 152,118 |
| Sep 22, 2025 | 53.30 | 53.40 | 52.60 | 52.70 | 52.70 | 0.19% | 165,604 |
| Sep 19, 2025 | 52.90 | 52.90 | 52.20 | 52.60 | 52.60 | -0.57% | 324,235 |
| Sep 18, 2025 | 53.70 | 53.80 | 52.80 | 52.90 | 52.90 | -1.12% | 215,285 |
| Sep 17, 2025 | 53.30 | 54.40 | 53.30 | 53.50 | 53.50 | 1.52% | 407,047 |
| Sep 16, 2025 | 53.00 | 53.10 | 52.40 | 52.70 | 52.70 | 0.38% | 136,702 |
| Sep 15, 2025 | 52.40 | 53.10 | 52.10 | 52.50 | 52.50 | -0.19% | 156,306 |
| Sep 12, 2025 | 52.60 | 53.00 | 52.40 | 52.60 | 52.60 | 0.19% | 209,328 |
| Sep 11, 2025 | 53.60 | 54.20 | 52.50 | 52.50 | 52.50 | -1.87% | 283,746 |
| Sep 10, 2025 | 53.40 | 54.40 | 53.30 | 53.50 | 53.50 | 0.94% | 164,323 |
| Sep 9, 2025 | 53.20 | 53.70 | 53.00 | 53.00 | 53.00 | -0.38% | 170,910 |
| Sep 8, 2025 | 53.60 | 53.60 | 52.90 | 53.20 | 53.20 | -0.75% | 164,232 |
| Sep 5, 2025 | 55.00 | 55.10 | 53.60 | 53.60 | 53.60 | -1.65% | 191,555 |
| Sep 4, 2025 | 53.20 | 55.20 | 53.10 | 54.50 | 54.50 | 2.44% | 387,096 |
| Sep 3, 2025 | 52.90 | 53.60 | 52.90 | 53.20 | 53.20 | -0.19% | 166,695 |
| Sep 2, 2025 | 53.70 | 53.70 | 53.10 | 53.30 | 53.30 | -0.93% | 104,836 |
| Sep 1, 2025 | 53.60 | 54.80 | 53.50 | 53.80 | 53.80 | 0.94% | 186,579 |