Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 52.60
-0.10 (-0.19%)
Aug 1, 2025, 1:30 PM CST
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.20 | 53.10 | 52.20 | 52.90 | - | 0.38% | 38,148 |
| 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 |
| Jun 20, 2025 | 56.70 | 56.90 | 55.40 | 56.50 | 56.50 | -0.18% | 691,270 |
| Jun 19, 2025 | 58.10 | 58.30 | 56.50 | 56.60 | 56.60 | -2.58% | 636,938 |
| Jun 18, 2025 | 57.80 | 58.40 | 57.40 | 58.10 | 58.10 | 0.35% | 465,429 |
| Jun 17, 2025 | 59.50 | 59.80 | 57.70 | 57.90 | 57.90 | -1.36% | 761,517 |
| Jun 16, 2025 | 59.50 | 59.60 | 57.30 | 58.70 | 58.70 | -1.01% | 1,820,012 |
| Jun 13, 2025 | 59.70 | 63.90 | 59.20 | 59.30 | 59.30 | 0.85% | 7,587,503 |
| Jun 12, 2025 | 58.30 | 59.70 | 58.30 | 58.80 | 58.80 | 0.86% | 925,797 |
| Jun 11, 2025 | 59.40 | 59.40 | 58.10 | 58.30 | 58.30 | -1.19% | 1,076,717 |
| Jun 10, 2025 | 60.10 | 60.80 | 58.60 | 59.00 | 59.00 | -2.64% | 1,437,679 |
| Jun 9, 2025 | 62.50 | 62.50 | 60.10 | 60.60 | 60.60 | -2.57% | 1,287,930 |
| Jun 6, 2025 | 63.80 | 64.00 | 61.60 | 62.20 | 62.20 | -0.96% | 1,986,017 |
| Jun 5, 2025 | 62.00 | 64.10 | 61.30 | 62.80 | 62.80 | 3.12% | 2,129,175 |
| Jun 4, 2025 | 61.10 | 62.30 | 60.50 | 60.90 | 60.90 | 1.00% | 1,162,977 |
| Jun 3, 2025 | 61.60 | 62.00 | 60.30 | 60.30 | 60.30 | -2.43% | 1,628,655 |
| Jun 2, 2025 | 62.00 | 62.10 | 60.30 | 61.80 | 61.80 | -1.44% | 2,039,652 |
| May 29, 2025 | 66.00 | 66.00 | 61.00 | 62.70 | 62.70 | -5.00% | 5,350,923 |
| May 28, 2025 | 64.00 | 66.00 | 62.70 | 66.00 | 66.00 | 2.17% | 6,295,622 |
| May 27, 2025 | 71.00 | 72.50 | 64.60 | 64.60 | 64.60 | -9.90% | 11,569,410 |
| May 26, 2025 | 73.00 | 76.20 | 71.60 | 71.70 | 71.70 | -1.24% | 26,763,527 |
| May 23, 2025 | 65.80 | 72.60 | 65.80 | 72.60 | 72.60 | 10.00% | 14,787,623 |