Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 47.50
+0.35 (0.74%)
Sep 18, 2026, 1:11 PM CST
Shihlin Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 47.00 | 47.65 | 47.00 | 47.15 | 47.15 | 0.43% | 102,239 |
| Sep 16, 2026 | 47.30 | 47.30 | 46.95 | 46.95 | 46.95 | -0.53% | 105,859 |
| Sep 15, 2026 | 47.35 | 47.35 | 47.05 | 47.20 | 47.20 | -0.63% | 47,531 |
| Sep 14, 2026 | 47.00 | 47.50 | 46.75 | 47.50 | 47.50 | 0.21% | 76,857 |
| Sep 11, 2026 | 47.20 | 47.50 | 47.20 | 47.40 | 47.40 | -0.21% | 38,276 |
| Sep 10, 2026 | 47.40 | 47.60 | 47.40 | 47.50 | 47.50 | -0.73% | 23,281 |
| Sep 9, 2026 | 47.75 | 47.95 | 47.75 | 47.85 | 47.85 | - | 14,451 |
| Sep 8, 2026 | 47.60 | 47.95 | 47.50 | 47.85 | 47.85 | 0.53% | 92,339 |
| Sep 7, 2026 | 47.65 | 47.70 | 47.25 | 47.60 | 47.60 | -0.10% | 59,353 |
| Sep 4, 2026 | 47.50 | 47.70 | 47.40 | 47.65 | 47.65 | 0.11% | 55,123 |
| Sep 3, 2026 | 47.45 | 47.90 | 47.45 | 47.60 | 47.60 | - | 57,462 |
| Sep 2, 2026 | 47.60 | 47.95 | 47.55 | 47.60 | 47.60 | -0.73% | 83,598 |
| Sep 1, 2026 | 47.60 | 48.05 | 47.60 | 47.95 | 47.95 | 0.31% | 73,142 |
| Aug 31, 2026 | 48.00 | 48.00 | 47.50 | 47.80 | 47.80 | -0.42% | 108,785 |
| Aug 28, 2026 | 48.30 | 48.45 | 47.85 | 48.00 | 48.00 | -0.52% | 78,730 |
| Aug 27, 2026 | 48.90 | 48.95 | 48.20 | 48.25 | 48.25 | -0.92% | 55,997 |
| Aug 26, 2026 | 48.40 | 48.80 | 48.15 | 48.70 | 48.70 | 0.41% | 97,314 |
| Aug 25, 2026 | 49.00 | 49.10 | 48.00 | 48.50 | 48.50 | -1.12% | 147,178 |
| Aug 24, 2026 | 49.05 | 50.00 | 48.55 | 49.05 | 49.05 | - | 162,750 |
| Aug 21, 2026 | 48.40 | 49.05 | 48.20 | 49.05 | 49.05 | 1.34% | 214,257 |
| Aug 20, 2026 | 47.50 | 48.80 | 47.50 | 48.40 | 48.40 | 2.33% | 321,626 |
| Aug 19, 2026 | 47.65 | 47.80 | 47.30 | 47.30 | 47.30 | -0.21% | 147,630 |
| Aug 18, 2026 | 47.50 | 47.65 | 47.25 | 47.40 | 47.40 | -0.52% | 53,137 |
| Aug 17, 2026 | 47.50 | 47.70 | 47.10 | 47.65 | 47.65 | 1.28% | 111,752 |
| Aug 14, 2026 | 47.75 | 47.75 | 46.90 | 47.05 | 47.05 | -1.16% | 91,292 |
| Aug 13, 2026 | 48.05 | 48.05 | 47.40 | 47.60 | 47.60 | 0.11% | 73,781 |
| Aug 12, 2026 | 47.70 | 47.90 | 47.30 | 47.55 | 47.55 | 0.96% | 76,954 |
| Aug 11, 2026 | 47.25 | 47.40 | 47.00 | 47.10 | 47.10 | -0.21% | 75,564 |
| Aug 10, 2026 | 47.75 | 47.75 | 46.90 | 47.20 | 47.20 | -0.42% | 74,574 |
| Aug 7, 2026 | 46.90 | 47.85 | 46.90 | 47.40 | 47.40 | 0.74% | 90,874 |
| 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% | 163,342 |
| 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% | 91,436 |
| Jul 22, 2026 | 49.05 | 49.20 | 48.40 | 48.40 | 48.40 | -1.83% | 145,906 |
| Jul 21, 2026 | 49.05 | 50.10 | 48.90 | 49.30 | 49.30 | 1.34% | 109,080 |
| Jul 20, 2026 | 49.15 | 49.15 | 48.40 | 48.65 | 48.65 | - | 103,059 |
| 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 |