Shihlin Paper Corporation (TPE:1903)
Taiwan
· Delayed Price · Currency is TWD 49.85
+0.45 (0.91%)
Apr 29, 2026, 1:30 PM CST
Shihlin Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 777,388 |
| 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 |