Shihlin Paper Corporation (TPE:1903)
Taiwan
· Delayed Price · Currency is TWD 50.10
-2.40 (-4.57%)
Mar 9, 2026, 1:30 PM CST
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.80 | 53.00 | 51.80 | 52.50 | 52.50 | 0.38% | 149,129 |
| 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% | 221,468 |
| 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% | 415,935 |
| 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% | 228,941 |
| Feb 2, 2026 | 56.10 | 56.10 | 53.80 | 54.00 | 54.00 | -5.10% | 737,786 |
| Jan 30, 2026 | 58.30 | 58.30 | 56.10 | 56.90 | 56.90 | -2.07% | 498,239 |
| Jan 29, 2026 | 59.30 | 59.30 | 57.80 | 58.10 | 58.10 | -2.19% | 347,559 |
| Jan 28, 2026 | 58.60 | 60.00 | 58.30 | 59.40 | 59.40 | 1.54% | 655,249 |
| Jan 27, 2026 | 60.20 | 60.20 | 58.20 | 58.50 | 58.50 | -2.17% | 776,986 |
| Jan 26, 2026 | 58.50 | 60.20 | 57.80 | 59.80 | 59.80 | 4.36% | 939,785 |
| Jan 23, 2026 | 57.50 | 57.50 | 56.40 | 57.30 | 57.30 | - | 164,756 |
| Jan 22, 2026 | 56.70 | 57.50 | 56.50 | 57.30 | 57.30 | 2.32% | 431,684 |
| Jan 21, 2026 | 56.00 | 57.00 | 55.60 | 56.00 | 56.00 | -0.88% | 328,578 |
| Jan 20, 2026 | 57.00 | 57.10 | 56.10 | 56.50 | 56.50 | -1.05% | 191,720 |
| Jan 19, 2026 | 55.30 | 58.00 | 55.30 | 57.10 | 57.10 | 3.25% | 778,292 |
| Jan 16, 2026 | 56.50 | 56.60 | 55.00 | 55.30 | 55.30 | -1.95% | 226,309 |
| Jan 15, 2026 | 55.90 | 56.60 | 55.90 | 56.40 | 56.40 | 0.36% | 172,798 |
| Jan 14, 2026 | 55.70 | 56.60 | 55.70 | 56.20 | 56.20 | 0.90% | 189,660 |
| Jan 13, 2026 | 55.50 | 56.00 | 55.10 | 55.70 | 55.70 | 0.36% | 145,436 |
| Jan 12, 2026 | 55.80 | 55.90 | 55.00 | 55.50 | 55.50 | 0.18% | 141,304 |
| Jan 9, 2026 | 56.50 | 56.80 | 55.30 | 55.40 | 55.40 | -1.07% | 203,368 |
| Jan 8, 2026 | 55.50 | 57.10 | 55.50 | 56.00 | 56.00 | 1.82% | 770,837 |
| Jan 7, 2026 | 54.40 | 55.40 | 54.40 | 55.00 | 55.00 | 2.23% | 466,533 |
| Jan 6, 2026 | 53.50 | 54.30 | 52.50 | 53.80 | 53.80 | 0.94% | 233,298 |
| Jan 5, 2026 | 54.50 | 54.60 | 53.20 | 53.30 | 53.30 | -1.66% | 245,859 |
| Jan 2, 2026 | 54.20 | 54.30 | 54.00 | 54.20 | 54.20 | 0.56% | 140,758 |
| Dec 31, 2025 | 53.90 | 54.20 | 53.60 | 53.90 | 53.90 | -0.74% | 270,101 |
| Dec 30, 2025 | 54.90 | 54.90 | 54.00 | 54.30 | 54.30 | -1.27% | 128,735 |
| Dec 29, 2025 | 54.70 | 55.30 | 54.50 | 55.00 | 55.00 | - | 216,874 |
| Dec 26, 2025 | 54.50 | 55.30 | 54.40 | 55.00 | 55.00 | 1.10% | 140,201 |
| Dec 24, 2025 | 55.50 | 55.70 | 54.00 | 54.40 | 54.40 | -1.98% | 395,781 |
| Dec 23, 2025 | 56.90 | 57.70 | 55.50 | 55.50 | 55.50 | -1.25% | 356,943 |
| Dec 22, 2025 | 55.70 | 56.40 | 55.60 | 56.20 | 56.20 | 1.44% | 316,657 |
| Dec 19, 2025 | 55.60 | 56.00 | 55.20 | 55.40 | 55.40 | -0.36% | 74,565 |
| Dec 18, 2025 | 55.30 | 56.60 | 55.20 | 55.60 | 55.60 | 0.54% | 122,148 |
| Dec 17, 2025 | 55.70 | 56.20 | 55.00 | 55.30 | 55.30 | -0.36% | 183,059 |
| Dec 16, 2025 | 55.90 | 56.10 | 55.20 | 55.50 | 55.50 | -1.77% | 173,343 |
| Dec 15, 2025 | 56.00 | 57.00 | 55.60 | 56.50 | 56.50 | 0.71% | 184,307 |
| Dec 12, 2025 | 55.50 | 56.30 | 55.50 | 56.10 | 56.10 | 1.26% | 142,445 |
| Dec 11, 2025 | 55.40 | 56.40 | 54.80 | 55.40 | 55.40 | 0.36% | 184,146 |
| Dec 10, 2025 | 55.10 | 55.40 | 54.70 | 55.20 | 55.20 | 0.18% | 244,021 |
| Dec 9, 2025 | 55.80 | 56.00 | 54.70 | 55.10 | 55.10 | -1.25% | 275,451 |
| Dec 8, 2025 | 56.70 | 56.70 | 55.60 | 55.80 | 55.80 | -1.76% | 98,551 |
| Dec 5, 2025 | 56.80 | 57.20 | 56.60 | 56.80 | 56.80 | -0.18% | 160,439 |
| Dec 4, 2025 | 56.50 | 56.90 | 56.20 | 56.90 | 56.90 | 0.71% | 73,790 |
| Dec 3, 2025 | 56.40 | 56.90 | 56.20 | 56.50 | 56.50 | 0.18% | 121,739 |
| Dec 2, 2025 | 55.90 | 57.10 | 55.90 | 56.40 | 56.40 | 1.08% | 213,823 |
| Dec 1, 2025 | 56.30 | 56.60 | 55.60 | 55.80 | 55.80 | -1.06% | 125,786 |
| Nov 28, 2025 | 55.80 | 56.70 | 55.30 | 56.40 | 56.40 | 1.08% | 159,102 |
| Nov 27, 2025 | 56.20 | 56.40 | 55.20 | 55.80 | 55.80 | -0.71% | 170,405 |
| Nov 26, 2025 | 57.50 | 57.70 | 55.90 | 56.20 | 56.20 | -1.40% | 501,071 |
| Nov 25, 2025 | 56.50 | 58.80 | 56.30 | 57.00 | 57.00 | -1.21% | 896,956 |
| Nov 24, 2025 | 58.00 | 58.50 | 56.30 | 57.70 | 57.70 | 3.78% | 1,235,330 |
| Nov 21, 2025 | 54.10 | 56.00 | 54.00 | 55.60 | 55.60 | 2.77% | 568,149 |
| Nov 20, 2025 | 54.40 | 54.80 | 54.10 | 54.10 | 54.10 | 0.93% | 196,732 |
| Nov 19, 2025 | 53.80 | 54.70 | 53.30 | 53.60 | 53.60 | -1.29% | 163,916 |
| Nov 18, 2025 | 55.10 | 55.10 | 53.70 | 54.30 | 54.30 | -1.45% | 269,020 |
| Nov 17, 2025 | 56.60 | 56.60 | 55.10 | 55.10 | 55.10 | -1.25% | 327,400 |
| Nov 14, 2025 | 55.80 | 57.30 | 55.60 | 55.80 | 55.80 | - | 763,156 |
| Nov 13, 2025 | 54.50 | 56.00 | 54.40 | 55.80 | 55.80 | 2.76% | 397,766 |
| Nov 12, 2025 | 53.70 | 55.00 | 53.70 | 54.30 | 54.30 | 1.69% | 177,442 |
| Nov 11, 2025 | 53.80 | 53.90 | 53.20 | 53.40 | 53.40 | -0.74% | 183,640 |
| Nov 10, 2025 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | -1.82% | 366,893 |
| Nov 7, 2025 | 54.50 | 56.60 | 53.90 | 54.80 | 54.80 | -0.18% | 789,140 |
| Nov 6, 2025 | 54.70 | 55.40 | 54.00 | 54.90 | 54.90 | 2.62% | 584,447 |
| Nov 5, 2025 | 52.50 | 53.60 | 52.10 | 53.50 | 53.50 | 1.33% | 313,516 |
| Nov 4, 2025 | 54.00 | 54.10 | 52.70 | 52.80 | 52.80 | -2.22% | 554,834 |
| Nov 3, 2025 | 55.00 | 55.00 | 53.70 | 54.00 | 54.00 | -1.28% | 334,924 |
| Oct 31, 2025 | 55.60 | 55.80 | 54.00 | 54.70 | 54.70 | -2.50% | 664,094 |
| Oct 30, 2025 | 59.50 | 61.00 | 55.70 | 56.10 | 56.10 | 1.08% | 3,362,036 |
| Oct 29, 2025 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | -0.18% | 667,200 |
| Oct 28, 2025 | 57.30 | 57.30 | 54.20 | 55.60 | 55.60 | -2.28% | 766,778 |
| Oct 27, 2025 | 62.60 | 62.70 | 56.30 | 56.90 | 56.90 | -8.67% | 3,531,244 |
| Oct 23, 2025 | 61.60 | 62.30 | 61.30 | 62.30 | 62.30 | 9.88% | 2,250,998 |
| Oct 22, 2025 | 54.50 | 56.70 | 54.50 | 56.70 | 56.70 | 4.81% | 655,053 |
| Oct 21, 2025 | 54.50 | 54.50 | 53.70 | 54.10 | 54.10 | 0.19% | 169,660 |
| Oct 20, 2025 | 54.00 | 55.30 | 53.70 | 54.00 | 54.00 | 1.69% | 543,955 |
| Oct 17, 2025 | 53.60 | 54.60 | 52.10 | 53.10 | 53.10 | -0.93% | 411,910 |
| Oct 16, 2025 | 54.30 | 54.50 | 53.10 | 53.60 | 53.60 | -0.92% | 208,952 |
| Oct 15, 2025 | 54.60 | 55.00 | 53.70 | 54.10 | 54.10 | -0.92% | 211,698 |
| Oct 14, 2025 | 55.20 | 56.60 | 54.50 | 54.60 | 54.60 | -2.67% | 1,166,093 |
| Oct 13, 2025 | 51.20 | 56.10 | 51.20 | 56.10 | 56.10 | 10.00% | 1,790,167 |
| Oct 9, 2025 | 51.70 | 51.70 | 50.70 | 51.00 | 51.00 | -1.16% | 215,499 |
| Oct 8, 2025 | 51.80 | 52.40 | 51.60 | 51.60 | 51.60 | -0.39% | 102,230 |
| Oct 7, 2025 | 51.50 | 52.10 | 51.30 | 51.80 | 51.80 | 0.39% | 308,584 |
| Oct 3, 2025 | 51.70 | 51.90 | 50.70 | 51.60 | 51.60 | -0.19% | 353,405 |
| Oct 2, 2025 | 52.70 | 52.90 | 51.40 | 51.70 | 51.70 | -1.52% | 425,119 |
| Oct 1, 2025 | 52.70 | 53.00 | 52.50 | 52.50 | 52.50 | -0.57% | 119,318 |