Shihlin Paper Corporation (TPE:1903)
Taiwan · Delayed Price · Currency is TWD 49.45
+0.10 (0.20%)
Apr 24, 2026, 1:30 PM CST
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.45 | 49.75 | 49.05 | 49.45 | 49.45 | 0.20% | 105,418 |
| Apr 23, 2026 | 50.40 | 50.40 | 49.10 | 49.35 | 49.35 | -1.89% | 384,894 |
| Apr 22, 2026 | 49.70 | 50.90 | 49.70 | 50.30 | 50.30 | 1.11% | 422,995 |
| Apr 21, 2026 | 49.30 | 49.90 | 49.15 | 49.75 | 49.75 | 1.63% | 163,158 |
| Apr 20, 2026 | 49.10 | 49.85 | 48.95 | 48.95 | 48.95 | -0.71% | 174,141 |
| Apr 17, 2026 | 49.80 | 49.80 | 48.90 | 49.30 | 49.30 | -0.30% | 175,618 |
| Apr 16, 2026 | 49.15 | 49.85 | 48.95 | 49.45 | 49.45 | 0.92% | 165,076 |
| Apr 15, 2026 | 49.75 | 49.75 | 49.00 | 49.00 | 49.00 | -1.01% | 217,305 |
| Apr 14, 2026 | 50.20 | 50.20 | 49.30 | 49.50 | 49.50 | -0.60% | 209,747 |
| Apr 13, 2026 | 50.30 | 50.70 | 49.20 | 49.80 | 49.80 | -0.99% | 392,267 |
| Apr 10, 2026 | 49.80 | 50.70 | 49.80 | 50.30 | 50.30 | 0.60% | 79,041 |
| Apr 9, 2026 | 49.65 | 50.10 | 49.35 | 50.00 | 50.00 | 0.30% | 155,335 |
| Apr 8, 2026 | 49.40 | 49.95 | 48.85 | 49.85 | 49.85 | 1.63% | 150,079 |
| Apr 7, 2026 | 49.00 | 49.30 | 48.75 | 49.05 | 49.05 | 1.24% | 162,568 |
| Apr 2, 2026 | 49.90 | 50.20 | 48.20 | 48.45 | 48.45 | -3.49% | 635,961 |
| Apr 1, 2026 | 49.70 | 50.40 | 49.40 | 50.20 | 50.20 | 1.52% | 191,115 |
| Mar 31, 2026 | 50.90 | 51.10 | 49.40 | 49.45 | 49.45 | -2.85% | 239,749 |
| Mar 30, 2026 | 49.85 | 51.50 | 49.85 | 50.90 | 50.90 | 2.11% | 611,652 |
| Mar 27, 2026 | 49.80 | 50.80 | 49.60 | 49.85 | 49.85 | -0.70% | 212,463 |
| Mar 26, 2026 | 49.70 | 50.80 | 49.70 | 50.20 | 50.20 | 1.01% | 331,447 |
| Mar 25, 2026 | 49.30 | 49.80 | 49.25 | 49.70 | 49.70 | 1.22% | 62,602 |
| Mar 24, 2026 | 49.40 | 49.50 | 48.50 | 49.10 | 49.10 | 0.92% | 132,508 |
| Mar 23, 2026 | 49.10 | 49.80 | 48.25 | 48.65 | 48.65 | -1.42% | 217,314 |
| Mar 20, 2026 | 49.20 | 49.60 | 49.15 | 49.35 | 49.35 | -0.10% | 119,186 |
| Mar 19, 2026 | 49.95 | 49.95 | 49.40 | 49.40 | 49.40 | -1.59% | 173,039 |
| Mar 18, 2026 | 50.10 | 50.30 | 49.70 | 50.20 | 50.20 | 0.20% | 88,695 |
| Mar 17, 2026 | 49.65 | 50.20 | 49.65 | 50.10 | 50.10 | 0.91% | 126,511 |
| Mar 16, 2026 | 49.85 | 50.10 | 49.30 | 49.65 | 49.65 | -0.60% | 200,439 |
| Mar 13, 2026 | 49.90 | 50.20 | 49.75 | 49.95 | 49.95 | -1.09% | 191,853 |
| Mar 12, 2026 | 50.50 | 51.20 | 50.40 | 50.50 | 50.50 | -1.37% | 172,731 |
| Mar 11, 2026 | 51.00 | 51.40 | 51.00 | 51.20 | 51.20 | 0.79% | 126,802 |
| Mar 10, 2026 | 50.80 | 51.60 | 50.70 | 50.80 | 50.80 | 1.40% | 145,560 |
| Mar 9, 2026 | 50.90 | 51.60 | 49.80 | 50.10 | 50.10 | -4.57% | 499,861 |
| Mar 6, 2026 | 51.80 | 53.00 | 51.80 | 52.50 | 52.50 | 0.38% | 149,165 |
| Mar 5, 2026 | 51.90 | 53.10 | 51.90 | 52.30 | 52.30 | 0.97% | 105,488 |
| Mar 4, 2026 | 53.30 | 53.30 | 51.50 | 51.80 | 51.80 | -3.18% | 501,710 |
| Mar 3, 2026 | 53.50 | 53.70 | 53.10 | 53.50 | 53.50 | - | 172,575 |
| Mar 2, 2026 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 152,144 |
| Feb 26, 2026 | 54.20 | 54.20 | 53.50 | 54.00 | 54.00 | 0.56% | 198,004 |
| Feb 25, 2026 | 54.10 | 54.10 | 53.50 | 53.70 | 53.70 | -0.74% | 222,473 |
| Feb 24, 2026 | 53.90 | 55.30 | 53.60 | 54.10 | 54.10 | 0.19% | 328,589 |
| Feb 23, 2026 | 56.00 | 56.00 | 53.50 | 54.00 | 54.00 | -2.35% | 415,936 |
| Feb 11, 2026 | 55.50 | 55.60 | 54.30 | 55.30 | 55.30 | 0.55% | 273,300 |
| Feb 10, 2026 | 54.10 | 55.20 | 53.80 | 55.00 | 55.00 | 1.48% | 185,612 |
| Feb 9, 2026 | 54.60 | 54.60 | 53.90 | 54.20 | 54.20 | 1.31% | 210,621 |
| Feb 6, 2026 | 54.30 | 54.30 | 53.20 | 53.50 | 53.50 | -1.83% | 341,783 |
| Feb 5, 2026 | 54.60 | 55.40 | 54.40 | 54.50 | 54.50 | -1.80% | 212,335 |
| Feb 4, 2026 | 54.80 | 55.80 | 54.60 | 55.50 | 55.50 | 1.65% | 150,762 |
| Feb 3, 2026 | 54.80 | 55.70 | 54.10 | 54.60 | 54.60 | 1.11% | 229,020 |
| Feb 2, 2026 | 56.10 | 56.10 | 53.80 | 54.00 | 54.00 | -5.10% | 737,786 |