Shihlin Paper Corporation (TPE:1903)
Taiwan
· Delayed Price · Currency is TWD 56.80
-0.10 (-0.18%)
At close: Dec 5, 2025
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | 0.19% | 68,689 |
| Sep 26, 2025 | 53.20 | 53.20 | 52.60 | 52.70 | 52.70 | -0.94% | 130,083 |
| Sep 25, 2025 | 53.40 | 53.80 | 53.20 | 53.20 | 53.20 | 0.19% | 94,956 |
| Sep 24, 2025 | 53.30 | 53.80 | 53.00 | 53.10 | 53.10 | - | 101,520 |
| Sep 23, 2025 | 52.70 | 53.10 | 52.40 | 53.10 | 53.10 | 0.76% | 152,118 |
| Sep 22, 2025 | 53.30 | 53.40 | 52.60 | 52.70 | 52.70 | 0.19% | 165,604 |
| Sep 19, 2025 | 52.90 | 52.90 | 52.20 | 52.60 | 52.60 | -0.57% | 324,235 |
| Sep 18, 2025 | 53.70 | 53.80 | 52.80 | 52.90 | 52.90 | -1.12% | 215,285 |
| Sep 17, 2025 | 53.30 | 54.40 | 53.30 | 53.50 | 53.50 | 1.52% | 407,047 |
| Sep 16, 2025 | 53.00 | 53.10 | 52.40 | 52.70 | 52.70 | 0.38% | 136,702 |
| Sep 15, 2025 | 52.40 | 53.10 | 52.10 | 52.50 | 52.50 | -0.19% | 156,306 |
| Sep 12, 2025 | 52.60 | 53.00 | 52.40 | 52.60 | 52.60 | 0.19% | 209,328 |
| Sep 11, 2025 | 53.60 | 54.20 | 52.50 | 52.50 | 52.50 | -1.87% | 283,746 |
| Sep 10, 2025 | 53.40 | 54.40 | 53.30 | 53.50 | 53.50 | 0.94% | 164,323 |
| Sep 9, 2025 | 53.20 | 53.70 | 53.00 | 53.00 | 53.00 | -0.38% | 170,910 |
| Sep 8, 2025 | 53.60 | 53.60 | 52.90 | 53.20 | 53.20 | -0.75% | 164,232 |
| Sep 5, 2025 | 55.00 | 55.10 | 53.60 | 53.60 | 53.60 | -1.65% | 191,555 |
| Sep 4, 2025 | 53.20 | 55.20 | 53.10 | 54.50 | 54.50 | 2.44% | 387,096 |
| Sep 3, 2025 | 52.90 | 53.60 | 52.90 | 53.20 | 53.20 | -0.19% | 166,695 |
| Sep 2, 2025 | 53.70 | 53.70 | 53.10 | 53.30 | 53.30 | -0.93% | 104,836 |
| Sep 1, 2025 | 53.60 | 54.80 | 53.50 | 53.80 | 53.80 | 0.94% | 186,579 |
| Aug 29, 2025 | 54.10 | 54.30 | 53.30 | 53.30 | 53.30 | -0.56% | 86,836 |
| Aug 28, 2025 | 53.60 | 54.80 | 53.10 | 53.60 | 53.60 | - | 171,528 |
| Aug 27, 2025 | 53.50 | 54.00 | 53.40 | 53.60 | 53.60 | 0.19% | 137,473 |
| Aug 26, 2025 | 53.80 | 54.10 | 53.50 | 53.50 | 53.50 | -1.83% | 128,514 |
| Aug 25, 2025 | 54.10 | 54.50 | 53.50 | 54.50 | 54.50 | 0.74% | 173,659 |
| Aug 22, 2025 | 54.40 | 56.90 | 54.10 | 54.10 | 54.10 | 1.88% | 708,086 |
| Aug 21, 2025 | 53.00 | 53.90 | 53.00 | 53.10 | 53.10 | 1.34% | 206,481 |
| Aug 20, 2025 | 53.00 | 53.10 | 52.40 | 52.40 | 52.40 | -1.50% | 206,166 |
| Aug 19, 2025 | 53.60 | 53.80 | 53.10 | 53.20 | 53.20 | -0.93% | 101,808 |
| Aug 18, 2025 | 52.90 | 54.20 | 52.90 | 53.70 | 53.70 | 0.75% | 148,025 |
| Aug 15, 2025 | 53.00 | 53.70 | 52.70 | 53.30 | 53.30 | - | 149,055 |
| Aug 14, 2025 | 53.20 | 53.80 | 53.00 | 53.30 | 53.30 | 0.19% | 122,695 |
| Aug 13, 2025 | 54.30 | 54.30 | 53.20 | 53.20 | 53.20 | -1.12% | 161,528 |
| Aug 12, 2025 | 52.40 | 55.00 | 52.40 | 53.80 | 53.80 | 2.87% | 413,188 |
| Aug 11, 2025 | 52.80 | 52.80 | 52.00 | 52.30 | 52.30 | -1.69% | 187,235 |
| Aug 8, 2025 | 52.90 | 53.60 | 52.70 | 53.20 | 53.20 | 0.19% | 171,505 |
| Aug 7, 2025 | 53.40 | 53.50 | 52.80 | 53.10 | 53.10 | -0.56% | 97,154 |
| Aug 6, 2025 | 53.30 | 53.80 | 52.80 | 53.40 | 53.40 | 1.14% | 245,918 |
| Aug 5, 2025 | 53.10 | 53.50 | 52.40 | 52.80 | 52.80 | - | 244,411 |
| Aug 4, 2025 | 52.60 | 52.80 | 51.60 | 52.80 | 52.80 | 0.38% | 299,371 |
| Aug 1, 2025 | 52.20 | 53.10 | 52.20 | 52.60 | 52.60 | -0.19% | 220,218 |
| Jul 31, 2025 | 53.80 | 53.80 | 52.40 | 52.70 | 52.70 | -0.94% | 427,656 |
| Jul 30, 2025 | 53.50 | 53.70 | 53.00 | 53.20 | 53.20 | -0.37% | 262,339 |
| Jul 29, 2025 | 54.50 | 54.50 | 53.00 | 53.40 | 53.40 | -2.02% | 469,229 |
| Jul 28, 2025 | 55.10 | 55.10 | 54.20 | 54.50 | 54.50 | -0.55% | 118,566 |
| Jul 25, 2025 | 55.20 | 56.30 | 54.70 | 54.80 | 54.80 | -0.90% | 230,776 |
| Jul 24, 2025 | 55.00 | 55.70 | 54.50 | 55.30 | 55.30 | 0.73% | 244,686 |
| Jul 23, 2025 | 54.70 | 55.20 | 54.50 | 54.90 | 54.90 | 1.29% | 203,965 |
| Jul 22, 2025 | 56.30 | 56.40 | 53.80 | 54.20 | 54.20 | -3.56% | 443,395 |
| Jul 21, 2025 | 55.90 | 56.50 | 55.50 | 56.20 | 56.20 | 0.54% | 180,004 |
| Jul 18, 2025 | 56.60 | 57.10 | 55.90 | 55.90 | 55.90 | -0.89% | 247,077 |
| Jul 17, 2025 | 56.80 | 56.80 | 56.10 | 56.40 | 56.40 | - | 168,731 |
| Jul 16, 2025 | 55.70 | 57.40 | 55.00 | 56.40 | 56.40 | 2.36% | 758,076 |
| Jul 15, 2025 | 54.40 | 55.40 | 54.30 | 55.10 | 55.10 | 1.47% | 301,365 |