Shihlin Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	50.00	52.80	49.30	50.30	50.30	1.41%	1,121,462
Jun 3, 2026	48.80	49.95	48.50	49.60	49.60	1.33%	256,540
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
May 6, 2026	49.75	49.75	47.80	49.15	49.15	-0.61%	306,760
May 5, 2026	49.45	50.20	49.10	49.45	49.45	-	204,490
May 4, 2026	49.45	49.60	49.30	49.45	49.45	-	125,008
Apr 30, 2026	49.70	50.10	49.35	49.45	49.45	-0.80%	149,859
Apr 29, 2026	49.45	49.85	49.40	49.85	49.85	0.91%	176,288
Apr 28, 2026	49.30	50.00	49.10	49.40	49.40	0.30%	132,203
Apr 27, 2026	49.25	49.50	48.15	49.25	49.25	-0.40%	140,901
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