Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 47.40
+0.35 (0.74%)
Aug 7, 2026, 1:30 PM CST
Shihlin Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 46.90 | 47.85 | 46.90 | 47.35 | 47.35 | 0.64% | 87,717 |
| Aug 6, 2026 | 46.90 | 47.20 | 46.85 | 47.05 | 47.05 | 0.43% | 135,462 |
| Aug 5, 2026 | 47.25 | 47.25 | 46.80 | 46.85 | 46.85 | -0.43% | 163,341 |
| Aug 4, 2026 | 47.15 | 47.25 | 47.00 | 47.05 | 47.05 | -0.21% | 172,446 |
| Aug 3, 2026 | 47.10 | 47.85 | 46.95 | 47.15 | 47.15 | 0.11% | 193,579 |
| Jul 31, 2026 | 48.00 | 48.55 | 46.00 | 47.10 | 47.10 | -0.63% | 775,072 |
| Jul 30, 2026 | 48.10 | 48.55 | 47.40 | 47.40 | 47.40 | -1.25% | 161,616 |
| Jul 29, 2026 | 48.50 | 48.65 | 46.90 | 48.00 | 48.00 | -1.13% | 276,533 |
| Jul 28, 2026 | 48.20 | 48.55 | 47.90 | 48.55 | 48.55 | -0.31% | 108,214 |
| Jul 27, 2026 | 48.85 | 48.90 | 48.40 | 48.70 | 48.70 | -0.41% | 78,119 |
| Jul 24, 2026 | 48.30 | 48.90 | 48.30 | 48.90 | 48.90 | 0.62% | 114,658 |
| Jul 23, 2026 | 48.60 | 48.70 | 48.25 | 48.60 | 48.60 | 0.41% | 91,229 |
| Jul 22, 2026 | 49.05 | 49.20 | 48.40 | 48.40 | 48.40 | -1.83% | 145,826 |
| Jul 21, 2026 | 49.05 | 50.10 | 48.90 | 49.30 | 49.30 | 1.34% | 107,080 |
| Jul 20, 2026 | 49.15 | 49.15 | 48.40 | 48.65 | 48.65 | - | 103,020 |
| Jul 17, 2026 | 48.55 | 48.95 | 48.15 | 48.65 | 48.65 | 0.21% | 149,837 |
| 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 |