Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 48.65
+0.10 (0.21%)
Jul 17, 2026, 1:30 PM CST
Shihlin Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 48.55 | 48.95 | 48.15 | 48.50 | 48.50 | -0.10% | 140,712 |
| Jul 16, 2026 | 48.70 | 48.80 | 47.85 | 48.55 | 48.55 | - | 54,580 |
| Jul 15, 2026 | 48.10 | 48.60 | 48.00 | 48.55 | 48.55 | 1.25% | 94,176 |
| Jul 14, 2026 | 49.20 | 49.20 | 47.60 | 47.95 | 47.95 | -1.84% | 189,614 |
| Jul 13, 2026 | 48.80 | 49.20 | 48.10 | 48.85 | 48.85 | -0.20% | 126,207 |
| Jul 9, 2026 | 48.70 | 49.05 | 48.65 | 48.95 | 48.95 | -0.51% | 63,332 |
| Jul 8, 2026 | 48.45 | 49.40 | 48.45 | 49.20 | 49.20 | 0.72% | 116,570 |
| Jul 7, 2026 | 50.00 | 50.20 | 48.70 | 48.85 | 48.85 | -2.50% | 180,472 |
| Jul 6, 2026 | 50.00 | 51.50 | 49.65 | 50.10 | 50.10 | 2.35% | 798,326 |
| Jul 3, 2026 | 47.00 | 49.00 | 47.00 | 48.95 | 48.95 | 2.84% | 302,352 |
| Jul 2, 2026 | 47.60 | 47.80 | 47.05 | 47.60 | 47.60 | 0.85% | 204,091 |
| Jul 1, 2026 | 47.00 | 47.80 | 46.40 | 47.20 | 47.20 | 0.11% | 600,231 |
| Jun 30, 2026 | 46.90 | 47.15 | 46.55 | 47.15 | 47.15 | 0.43% | 163,112 |
| Jun 29, 2026 | 46.50 | 46.95 | 46.35 | 46.95 | 46.95 | 1.08% | 275,331 |
| Jun 26, 2026 | 47.20 | 47.20 | 46.40 | 46.45 | 46.45 | -1.80% | 439,934 |
| Jun 25, 2026 | 47.45 | 47.70 | 47.20 | 47.30 | 47.30 | 0.21% | 121,522 |
| Jun 24, 2026 | 47.35 | 47.95 | 47.00 | 47.20 | 47.20 | -0.32% | 387,811 |
| Jun 23, 2026 | 48.00 | 48.00 | 47.35 | 47.35 | 47.35 | -1.46% | 189,060 |
| Jun 22, 2026 | 48.00 | 48.05 | 47.50 | 48.05 | 48.05 | -0.10% | 234,597 |
| Jun 18, 2026 | 48.00 | 48.50 | 47.85 | 48.10 | 48.10 | 0.52% | 134,705 |
| Jun 17, 2026 | 48.00 | 48.25 | 47.85 | 47.85 | 47.85 | - | 148,893 |
| Jun 16, 2026 | 48.30 | 48.30 | 47.70 | 47.85 | 47.85 | -0.42% | 194,740 |
| Jun 15, 2026 | 48.50 | 48.55 | 47.90 | 48.05 | 48.05 | -0.41% | 145,718 |
| Jun 12, 2026 | 47.70 | 48.25 | 47.70 | 48.25 | 48.25 | 1.58% | 285,698 |
| Jun 11, 2026 | 48.15 | 48.15 | 47.15 | 47.50 | 47.50 | -0.31% | 313,110 |
| Jun 10, 2026 | 47.40 | 48.40 | 47.40 | 47.65 | 47.65 | -0.10% | 229,069 |
| Jun 9, 2026 | 47.35 | 48.25 | 47.35 | 47.70 | 47.70 | -0.21% | 334,023 |
| Jun 8, 2026 | 47.50 | 48.05 | 47.20 | 47.80 | 47.80 | -2.25% | 295,346 |
| Jun 5, 2026 | 50.30 | 50.30 | 48.80 | 48.90 | 48.90 | -2.78% | 304,600 |
| Jun 4, 2026 | 50.00 | 52.80 | 49.30 | 50.30 | 50.30 | 1.41% | 1,121,463 |
| Jun 3, 2026 | 48.80 | 49.95 | 48.50 | 49.60 | 49.60 | 1.33% | 256,824 |
| Jun 2, 2026 | 49.10 | 49.30 | 48.50 | 48.95 | 48.95 | -0.91% | 245,843 |
| Jun 1, 2026 | 49.20 | 49.40 | 48.60 | 49.40 | 49.40 | 0.41% | 227,194 |
| May 29, 2026 | 49.05 | 49.40 | 48.85 | 49.20 | 49.20 | 0.41% | 197,745 |
| May 28, 2026 | 49.25 | 50.00 | 49.00 | 49.00 | 49.00 | -0.51% | 324,125 |
| May 27, 2026 | 50.00 | 50.50 | 48.80 | 49.25 | 49.25 | -1.30% | 424,995 |
| May 26, 2026 | 50.60 | 52.60 | 49.75 | 49.90 | 49.90 | -0.60% | 441,103 |
| May 25, 2026 | 48.95 | 50.50 | 48.55 | 50.20 | 50.20 | 4.69% | 606,373 |
| May 22, 2026 | 48.00 | 48.50 | 47.90 | 47.95 | 47.95 | -0.21% | 182,981 |
| May 21, 2026 | 47.85 | 48.10 | 47.70 | 48.05 | 48.05 | 0.84% | 118,566 |
| May 20, 2026 | 48.10 | 48.30 | 47.55 | 47.65 | 47.65 | -0.52% | 170,928 |
| May 19, 2026 | 48.20 | 48.70 | 47.80 | 47.90 | 47.90 | 0.42% | 207,773 |
| May 18, 2026 | 48.10 | 48.15 | 47.60 | 47.70 | 47.70 | -0.83% | 178,999 |
| May 15, 2026 | 47.60 | 49.60 | 47.60 | 48.10 | 48.10 | 1.16% | 538,898 |
| May 14, 2026 | 48.05 | 48.30 | 47.55 | 47.55 | 47.55 | -1.55% | 319,984 |
| May 13, 2026 | 48.50 | 48.50 | 48.20 | 48.30 | 48.30 | -0.41% | 141,219 |
| May 12, 2026 | 49.30 | 49.30 | 48.30 | 48.50 | 48.50 | -1.62% | 312,151 |
| May 11, 2026 | 49.30 | 49.50 | 49.25 | 49.30 | 49.30 | - | 115,729 |
| May 8, 2026 | 49.55 | 49.85 | 49.25 | 49.30 | 49.30 | -0.40% | 147,554 |
| May 7, 2026 | 49.30 | 49.65 | 49.25 | 49.50 | 49.50 | 0.71% | 116,162 |