Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.30 (-0.56%)
Aug 29, 2025, 2:36 PM CST
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.10 | 54.30 | 53.30 | 53.30 | 53.30 | -0.56% | 86,636 |
| Aug 28, 2025 | 53.60 | 54.80 | 53.10 | 53.60 | 53.60 | - | 171,528 |
| Aug 27, 2025 | 53.50 | 54.00 | 53.40 | 53.60 | 53.60 | 0.19% | 137,473 |
| Aug 26, 2025 | 53.80 | 54.10 | 53.50 | 53.50 | 53.50 | -1.83% | 128,514 |
| Aug 25, 2025 | 54.10 | 54.50 | 53.50 | 54.50 | 54.50 | 0.74% | 173,659 |
| Aug 22, 2025 | 54.40 | 56.90 | 54.10 | 54.10 | 54.10 | 1.88% | 708,086 |
| Aug 21, 2025 | 53.00 | 53.90 | 53.00 | 53.10 | 53.10 | 1.34% | 206,481 |
| Aug 20, 2025 | 53.00 | 53.10 | 52.40 | 52.40 | 52.40 | -1.50% | 206,166 |
| Aug 19, 2025 | 53.60 | 53.80 | 53.10 | 53.20 | 53.20 | -0.93% | 101,808 |
| Aug 18, 2025 | 52.90 | 54.20 | 52.90 | 53.70 | 53.70 | 0.75% | 148,025 |
| Aug 15, 2025 | 53.00 | 53.70 | 52.70 | 53.30 | 53.30 | - | 149,055 |
| Aug 14, 2025 | 53.20 | 53.80 | 53.00 | 53.30 | 53.30 | 0.19% | 122,695 |
| Aug 13, 2025 | 54.30 | 54.30 | 53.20 | 53.20 | 53.20 | -1.12% | 161,528 |
| Aug 12, 2025 | 52.40 | 55.00 | 52.40 | 53.80 | 53.80 | 2.87% | 413,188 |
| Aug 11, 2025 | 52.80 | 52.80 | 52.00 | 52.30 | 52.30 | -1.69% | 187,235 |
| Aug 8, 2025 | 52.90 | 53.60 | 52.70 | 53.20 | 53.20 | 0.19% | 171,505 |
| Aug 7, 2025 | 53.40 | 53.50 | 52.80 | 53.10 | 53.10 | -0.56% | 97,154 |
| Aug 6, 2025 | 53.30 | 53.80 | 52.80 | 53.40 | 53.40 | 1.14% | 245,918 |
| Aug 5, 2025 | 53.10 | 53.50 | 52.40 | 52.80 | 52.80 | - | 244,411 |
| Aug 4, 2025 | 52.60 | 52.80 | 51.60 | 52.80 | 52.80 | 0.38% | 299,371 |
| Aug 1, 2025 | 52.20 | 53.10 | 52.20 | 52.60 | 52.60 | -0.19% | 220,218 |
| Jul 31, 2025 | 53.80 | 53.80 | 52.40 | 52.70 | 52.70 | -0.94% | 427,656 |
| Jul 30, 2025 | 53.50 | 53.70 | 53.00 | 53.20 | 53.20 | -0.37% | 262,339 |
| Jul 29, 2025 | 54.50 | 54.50 | 53.00 | 53.40 | 53.40 | -2.02% | 469,229 |
| Jul 28, 2025 | 55.10 | 55.10 | 54.20 | 54.50 | 54.50 | -0.55% | 118,566 |
| Jul 25, 2025 | 55.20 | 56.30 | 54.70 | 54.80 | 54.80 | -0.90% | 230,776 |
| Jul 24, 2025 | 55.00 | 55.70 | 54.50 | 55.30 | 55.30 | 0.73% | 244,686 |
| Jul 23, 2025 | 54.70 | 55.20 | 54.50 | 54.90 | 54.90 | 1.29% | 203,965 |
| Jul 22, 2025 | 56.30 | 56.40 | 53.80 | 54.20 | 54.20 | -3.56% | 443,395 |
| Jul 21, 2025 | 55.90 | 56.50 | 55.50 | 56.20 | 56.20 | 0.54% | 180,004 |
| Jul 18, 2025 | 56.60 | 57.10 | 55.90 | 55.90 | 55.90 | -0.89% | 247,077 |
| Jul 17, 2025 | 56.80 | 56.80 | 56.10 | 56.40 | 56.40 | - | 168,731 |
| Jul 16, 2025 | 55.70 | 57.40 | 55.00 | 56.40 | 56.40 | 2.36% | 758,076 |
| Jul 15, 2025 | 54.40 | 55.40 | 54.30 | 55.10 | 55.10 | 1.47% | 301,365 |
| Jul 14, 2025 | 55.40 | 56.40 | 54.20 | 54.30 | 54.30 | -1.09% | 430,283 |
| Jul 11, 2025 | 55.20 | 56.80 | 54.90 | 54.90 | 54.90 | -0.72% | 484,392 |
| Jul 10, 2025 | 55.40 | 55.60 | 54.70 | 55.30 | 55.30 | -0.36% | 228,886 |
| Jul 9, 2025 | 55.90 | 55.90 | 55.20 | 55.50 | 55.50 | -0.18% | 142,683 |
| Jul 8, 2025 | 54.90 | 58.00 | 54.60 | 55.60 | 55.60 | 0.72% | 392,453 |
| Jul 7, 2025 | 54.90 | 55.80 | 54.20 | 55.20 | 55.20 | -0.18% | 267,687 |
| Jul 4, 2025 | 57.20 | 57.20 | 55.20 | 55.30 | 55.30 | -2.47% | 514,675 |
| Jul 3, 2025 | 57.00 | 57.10 | 56.60 | 56.70 | 56.70 | -0.18% | 241,141 |
| Jul 2, 2025 | 57.20 | 57.20 | 56.20 | 56.80 | 56.80 | 0.53% | 300,044 |
| Jul 1, 2025 | 56.40 | 57.20 | 56.30 | 56.50 | 56.50 | 0.71% | 647,353 |
| Jun 30, 2025 | 59.20 | 59.20 | 56.10 | 56.10 | 56.10 | -4.59% | 1,018,617 |
| Jun 27, 2025 | 59.60 | 62.50 | 58.80 | 58.80 | 58.80 | 0.34% | 4,290,786 |
| Jun 26, 2025 | 57.70 | 60.00 | 57.70 | 58.60 | 58.60 | 1.91% | 998,857 |
| Jun 25, 2025 | 58.00 | 58.40 | 57.50 | 57.50 | 57.50 | 0.35% | 387,733 |
| Jun 24, 2025 | 56.20 | 57.90 | 56.20 | 57.30 | 57.30 | 2.32% | 442,339 |
| Jun 23, 2025 | 56.60 | 56.80 | 54.90 | 56.00 | 56.00 | -0.88% | 555,894 |