Shihlin Paper Corporation 1903
TWSE · Taiwan · Finance
TWD 47.65-0.15 (-0.31%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 47.65 | -0.31% | TWD 47.70 | TWD 47.80 | TWD 47.25 | 24.00K |
| 2026-09-30 | TWD 47.80 | +1.70% | TWD 47.00 | TWD 47.80 | TWD 47.00 | 78.07K |
| 2026-09-29 | TWD 47.00 | -0.21% | TWD 47.30 | TWD 47.50 | TWD 47.00 | 60.00K |
| 2026-09-24 | TWD 47.10 | -0.84% | TWD 47.20 | TWD 47.70 | TWD 47.10 | 39.00K |
| 2026-09-23 | TWD 47.50 | +0.74% | TWD 47.30 | TWD 47.70 | TWD 47.20 | 77.02K |
| 2026-09-22 | TWD 47.15 | +0.11% | TWD 47.35 | TWD 47.40 | TWD 46.80 | 66.00K |
| 2026-09-21 | TWD 47.10 | +2.06% | TWD 46.80 | TWD 47.35 | TWD 46.55 | 50.34K |
| 2026-09-18 | TWD 46.15 | -2.12% | TWD 47.30 | TWD 47.75 | TWD 46.15 | 156.00K |
| 2026-09-17 | TWD 47.15 | +0.43% | TWD 47.00 | TWD 47.65 | TWD 47.00 | 100.00K |
| 2026-09-16 | TWD 46.95 | -0.53% | TWD 47.30 | TWD 47.30 | TWD 46.95 | 98.00K |
| 2026-09-15 | TWD 47.20 | -0.63% | TWD 47.35 | TWD 47.35 | TWD 47.05 | 46.00K |
| 2026-09-14 | TWD 47.50 | +0.21% | TWD 47.00 | TWD 47.50 | TWD 46.75 | 74.00K |
| 2026-09-11 | TWD 47.40 | -0.21% | TWD 47.20 | TWD 47.50 | TWD 47.20 | 38.00K |
| 2026-09-10 | TWD 47.50 | -0.73% | TWD 47.40 | TWD 47.60 | TWD 47.40 | 23.00K |
| 2026-09-09 | TWD 47.85 | 0.00% | TWD 47.75 | TWD 47.95 | TWD 47.75 | 14.00K |
| 2026-09-08 | TWD 47.85 | +0.53% | TWD 47.60 | TWD 47.95 | TWD 47.50 | 91.00K |
| 2026-09-07 | TWD 47.60 | -0.10% | TWD 47.65 | TWD 47.70 | TWD 47.25 | 59.20K |
| 2026-09-04 | TWD 47.65 | +0.11% | TWD 47.50 | TWD 47.70 | TWD 47.40 | 54.01K |
| 2026-09-03 | TWD 47.60 | 0.00% | TWD 47.45 | TWD 47.90 | TWD 47.45 | 56.00K |
| 2026-09-02 | TWD 47.60 | -0.73% | TWD 47.60 | TWD 47.95 | TWD 47.55 | 83.00K |
| 2026-09-01 | TWD 47.95 | +0.31% | TWD 47.60 | TWD 48.05 | TWD 47.60 | 73.00K |
| 2026-08-31 | TWD 47.80 | -0.42% | TWD 48.00 | TWD 48.00 | TWD 47.50 | 108.00K |
| 2026-08-28 | TWD 48.00 | -0.52% | TWD 48.30 | TWD 48.45 | TWD 47.85 | 78.29K |
| 2026-08-27 | TWD 48.25 | -0.92% | TWD 48.90 | TWD 48.95 | TWD 48.20 | 55.05K |
| 2026-08-26 | TWD 48.70 | +0.41% | TWD 48.40 | TWD 48.80 | TWD 48.15 | 96.08K |
| 2026-08-25 | TWD 48.50 | -1.12% | TWD 49.00 | TWD 49.10 | TWD 48.00 | 146.00K |
| 2026-08-24 | TWD 49.05 | 0.00% | TWD 49.05 | TWD 50.00 | TWD 48.55 | 161.20K |
| 2026-08-21 | TWD 49.05 | +1.34% | TWD 48.40 | TWD 49.05 | TWD 48.20 | 213.00K |
| 2026-08-20 | TWD 48.40 | +2.33% | TWD 47.50 | TWD 48.80 | TWD 47.50 | 321.00K |
| 2026-08-19 | TWD 47.30 | -0.21% | TWD 47.65 | TWD 47.80 | TWD 47.30 | 147.00K |
| 2026-08-18 | TWD 47.40 | -0.52% | TWD 47.50 | TWD 47.65 | TWD 47.25 | 53.01K |
| 2026-08-17 | TWD 47.65 | +1.28% | TWD 47.50 | TWD 47.70 | TWD 47.10 | 111.05K |
| 2026-08-14 | TWD 47.05 | -1.16% | TWD 47.75 | TWD 47.75 | TWD 46.90 | 87.09K |
| 2026-08-13 | TWD 47.60 | +0.11% | TWD 48.05 | TWD 48.05 | TWD 47.40 | 72.01K |
| 2026-08-12 | TWD 47.55 | +0.96% | TWD 47.70 | TWD 47.90 | TWD 47.30 | 76.01K |
| 2026-08-11 | TWD 47.10 | -0.21% | TWD 47.25 | TWD 47.40 | TWD 47.00 | 75.00K |
| 2026-08-10 | TWD 47.20 | -0.42% | TWD 47.75 | TWD 47.75 | TWD 46.90 | 74.00K |
| 2026-08-07 | TWD 47.40 | +0.74% | TWD 46.90 | TWD 47.85 | TWD 46.90 | 90.11K |
| 2026-08-06 | TWD 47.05 | +0.43% | TWD 46.90 | TWD 47.20 | TWD 46.85 | 135.00K |
| 2026-08-05 | TWD 46.85 | -0.43% | TWD 47.25 | TWD 47.25 | TWD 46.80 | 162.00K |
| 2026-08-04 | TWD 47.05 | -0.21% | TWD 47.15 | TWD 47.25 | TWD 47.00 | 171.00K |
| 2026-08-03 | TWD 47.15 | +0.11% | TWD 47.10 | TWD 47.85 | TWD 46.95 | 189.06K |
| 2026-07-31 | TWD 47.10 | -0.63% | TWD 48.00 | TWD 48.55 | TWD 46.00 | 767.09K |
| 2026-07-30 | TWD 47.40 | -1.25% | TWD 48.10 | TWD 48.55 | TWD 47.40 | 161.02K |
| 2026-07-29 | TWD 48.00 | -1.13% | TWD 48.50 | TWD 48.65 | TWD 46.90 | 274.00K |
| 2026-07-28 | TWD 48.55 | -0.31% | TWD 48.20 | TWD 48.55 | TWD 47.90 | 107.00K |
| 2026-07-27 | TWD 48.70 | -0.41% | TWD 48.85 | TWD 48.90 | TWD 48.40 | 77.10K |
| 2026-07-24 | TWD 48.90 | +0.62% | TWD 48.30 | TWD 48.90 | TWD 48.30 | 114.00K |
| 2026-07-23 | TWD 48.60 | +0.41% | TWD 48.60 | TWD 48.70 | TWD 48.25 | 90.21K |
| 2026-07-22 | TWD 48.40 | -1.83% | TWD 49.05 | TWD 49.20 | TWD 48.40 | 144.08K |
| 2026-07-21 | TWD 49.30 | +1.34% | TWD 49.05 | TWD 50.10 | TWD 48.90 | 108.00K |
| 2026-07-20 | TWD 48.65 | 0.00% | TWD 49.15 | TWD 49.15 | TWD 48.40 | 102.04K |
| 2026-07-17 | TWD 48.65 | +0.21% | TWD 48.55 | TWD 48.95 | TWD 48.15 | 149.10K |
| 2026-07-16 | TWD 48.55 | 0.00% | TWD 48.70 | TWD 48.80 | TWD 47.85 | 53.20K |
| 2026-07-15 | TWD 48.55 | +1.25% | TWD 48.10 | TWD 48.60 | TWD 48.00 | 93.01K |
| 2026-07-14 | TWD 47.95 | -1.84% | TWD 49.20 | TWD 49.20 | TWD 47.60 | 188.11K |
| 2026-07-13 | TWD 48.85 | -0.20% | TWD 48.80 | TWD 49.20 | TWD 48.10 | 125.06K |
| 2026-07-10 | TWD 48.95 | 0.00% | TWD 48.95 | TWD 48.95 | TWD 48.95 | 0 |
| 2026-07-09 | TWD 48.95 | -0.51% | TWD 48.70 | TWD 49.05 | TWD 48.65 | 62.00K |
| 2026-07-08 | TWD 49.20 | +0.72% | TWD 48.45 | TWD 49.40 | TWD 48.45 | 116.25K |
| 2026-07-07 | TWD 48.85 | -2.50% | TWD 50.00 | TWD 50.20 | TWD 48.70 | 176.00K |
| 2026-07-06 | TWD 50.10 | +2.35% | TWD 50.00 | TWD 51.50 | TWD 49.65 | 794.24K |
| 2026-07-03 | TWD 48.95 | +2.84% | TWD 47.00 | TWD 49.00 | TWD 47.00 | 299.00K |
| 2026-07-02 | TWD 47.60 | +0.85% | TWD 47.60 | TWD 47.80 | TWD 47.05 | 199.01K |
| 2026-07-01 | TWD 47.20 | +0.11% | TWD 47.00 | TWD 47.80 | TWD 46.40 | 594.00K |
| 2026-06-30 | TWD 47.15 | +0.43% | TWD 46.90 | TWD 47.15 | TWD 46.55 | 156.14K |
| 2026-06-29 | TWD 46.95 | +1.08% | TWD 46.50 | TWD 46.95 | TWD 46.35 | 267.51K |
| 2026-06-26 | TWD 46.45 | -1.80% | TWD 47.20 | TWD 47.20 | TWD 46.40 | 415.15K |
| 2026-06-25 | TWD 47.30 | +0.21% | TWD 47.45 | TWD 47.70 | TWD 47.20 | 117.08K |
| 2026-06-24 | TWD 47.20 | -0.32% | TWD 47.35 | TWD 47.95 | TWD 47.00 | 360.00K |
| 2026-06-23 | TWD 47.35 | -1.46% | TWD 48.00 | TWD 48.00 | TWD 47.35 | 183.01K |
| 2026-06-22 | TWD 48.05 | -0.10% | TWD 48.00 | TWD 48.05 | TWD 47.50 | 231.02K |
| 2026-06-18 | TWD 48.10 | +0.52% | TWD 48.00 | TWD 48.50 | TWD 47.85 | 133.00K |
| 2026-06-17 | TWD 47.85 | 0.00% | TWD 48.00 | TWD 48.25 | TWD 47.85 | 147.00K |
| 2026-06-16 | TWD 47.85 | -0.42% | TWD 48.30 | TWD 48.30 | TWD 47.70 | 193.00K |
| 2026-06-15 | TWD 48.05 | -0.41% | TWD 48.50 | TWD 48.55 | TWD 47.90 | 142.00K |
| 2026-06-12 | TWD 48.25 | +1.58% | TWD 47.70 | TWD 48.25 | TWD 47.70 | 284.02K |
| 2026-06-11 | TWD 47.50 | -0.31% | TWD 48.15 | TWD 48.15 | TWD 47.15 | 300.00K |
| 2026-06-10 | TWD 47.65 | -0.10% | TWD 47.40 | TWD 48.40 | TWD 47.40 | 227.01K |
| 2026-06-09 | TWD 47.70 | -0.21% | TWD 47.35 | TWD 48.25 | TWD 47.35 | 331.00K |
| 2026-06-08 | TWD 47.80 | -2.25% | TWD 47.50 | TWD 48.05 | TWD 47.20 | 287.01K |
| 2026-06-05 | TWD 48.90 | -2.78% | TWD 50.30 | TWD 50.30 | TWD 48.80 | 301.05K |
| 2026-06-04 | TWD 50.30 | +1.41% | TWD 50.00 | TWD 52.80 | TWD 49.30 | 1.12M |
| 2026-06-03 | TWD 49.60 | +1.33% | TWD 48.80 | TWD 49.95 | TWD 48.50 | 253.28K |
| 2026-06-02 | TWD 48.95 | -0.91% | TWD 49.10 | TWD 49.30 | TWD 48.50 | 241.00K |
| 2026-06-01 | TWD 49.40 | +0.41% | TWD 49.20 | TWD 49.40 | TWD 48.60 | 226.10K |
| 2026-05-29 | TWD 49.20 | +0.41% | TWD 49.05 | TWD 49.40 | TWD 48.85 | 196.01K |
| 2026-05-28 | TWD 49.00 | -0.51% | TWD 49.25 | TWD 50.00 | TWD 49.00 | 322.00K |
| 2026-05-27 | TWD 49.25 | -1.30% | TWD 50.00 | TWD 50.50 | TWD 48.80 | 422.00K |
| 2026-05-26 | TWD 49.90 | -0.60% | TWD 50.60 | TWD 52.60 | TWD 49.75 | 436.00K |