Shihlin Paper Corporation 1903
TWSE · Tayvan · Finans
TWD 47,65-0,15 (-%0,31)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |