Taiwan - Delayed Quote TWD

Shihlin Paper Corporation (1903.TW)

59.30
+0.50
+(0.85%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202559.7063.9059.2059.3059.307,573,323
Jun 12, 202558.3059.7058.3058.8058.80922,090
Jun 11, 202559.4059.4058.1058.3058.301,070,210
Jun 10, 202560.1060.8058.6059.0059.001,425,237
Jun 9, 202562.5062.5060.1060.6060.601,281,010
Jun 6, 202563.8064.0061.6062.2062.201,981,288
Jun 5, 202562.0064.1061.3062.8062.802,116,160
Jun 4, 202561.1062.3060.5060.9060.901,157,353
Jun 3, 202561.6062.0060.3060.3060.301,622,430
Jun 2, 202562.0062.1060.3061.8061.802,029,880
May 29, 202566.0066.0061.0062.7062.705,335,103
May 28, 202564.0066.0062.7066.0066.006,278,626
May 27, 202571.0072.5064.6064.6064.6011,526,123
May 26, 202573.0076.2071.6071.7071.7026,722,004
May 23, 202565.8072.6065.8072.6072.6014,742,257
May 22, 202564.0069.2062.5066.0066.0014,228,725
May 21, 202560.8063.1060.3063.0063.003,406,297
May 20, 202562.5064.8060.9060.9060.9013,754,760
May 19, 202558.5063.3056.8063.1063.1016,016,136
May 16, 202556.2057.6055.3057.6057.603,386,000
May 15, 202553.5053.8052.1052.4052.40246,155
May 14, 202553.2054.2052.5053.4053.40367,010
May 13, 202553.8054.4052.7053.0053.00664,100
May 12, 202551.5055.2051.5054.5054.501,206,130
May 9, 202550.7052.2050.6051.4051.40342,000
May 8, 202551.5051.5050.6050.8050.80430,010
May 7, 202551.9054.0051.2051.8051.80722,015
May 6, 202551.4051.8050.2051.5051.50998,200
May 5, 202552.6054.9050.4051.5051.504,887,113
May 2, 202545.8549.9545.4549.9549.95628,000
Apr 30, 202546.0046.0045.3045.4545.45290,055
Apr 29, 202545.3045.5045.1045.3045.30208,000
Apr 28, 202544.8045.5044.8045.5045.50125,000
Apr 25, 202544.4545.3044.4544.8544.85185,001
Apr 24, 202544.4044.8044.1544.2544.25167,011
Apr 23, 202544.0044.7543.9544.4544.45195,000
Apr 22, 202543.9543.9543.3043.7543.75179,000
Apr 21, 202545.2045.2043.3543.4543.45346,010
Apr 18, 202545.5045.5044.6044.6544.65241,000
Apr 17, 202545.1045.5044.7045.5045.5027,000
Apr 16, 202546.1046.1045.1045.1045.10221,026
Apr 15, 202545.6546.3045.6046.0546.05137,003
Apr 14, 202546.5047.2045.1545.2545.25318,000
Apr 11, 202546.5546.5544.9546.3046.30178,000
Apr 10, 202546.0046.8045.0046.6546.65399,110
Apr 9, 202546.5546.5542.9543.0043.00665,375
Apr 8, 202547.6047.7045.8547.1547.15419,125
Apr 7, 202547.1047.5046.8046.9046.90933,553
Apr 2, 202549.5052.2049.2552.0052.00603,223
Apr 1, 202549.2549.8549.0049.4549.45182,000
Mar 31, 202549.0049.6548.4549.1049.10338,010
Mar 28, 202550.5050.5049.5049.7049.70233,000
Mar 27, 202550.1050.8050.0050.7050.70145,173
Mar 26, 202550.0050.4050.0050.0050.0087,123
Mar 25, 202550.2050.4049.9050.1050.10111,001
Mar 24, 202550.5050.6050.2050.3050.3078,060
Mar 21, 202551.3051.3050.5050.6050.60107,011
Mar 20, 202550.3051.1050.3050.9050.90123,000
Mar 19, 202550.5050.8050.2050.2050.20105,008
Mar 18, 202550.5051.1050.5050.8050.80114,003
Mar 17, 202549.9551.2049.9050.4050.40260,400
Mar 14, 202548.8550.0048.8050.0050.00172,000
Mar 13, 202549.1049.1048.3048.3548.35140,035
Mar 12, 202548.8549.1548.6048.9548.9576,001
Mar 11, 202549.4049.4047.8548.9048.90426,122
Mar 10, 202549.9550.2049.3549.5549.55504,001
Mar 7, 202550.2050.4049.8549.8549.85380,050
Mar 6, 202550.9050.9050.1050.3050.30186,001
Mar 5, 202550.4051.0050.2050.7050.70206,023
Mar 4, 202549.9550.4049.9550.4050.40117,025
Mar 3, 202550.0050.5050.0050.1050.10407,000
Feb 27, 202550.5051.2049.9549.9549.952,338,084
Feb 26, 202550.1050.5050.0050.2050.20113,157
Feb 25, 202550.0050.4049.8050.0050.00580,006
Feb 24, 202550.1050.3049.9050.0050.00193,001
Feb 21, 202550.2050.4050.0050.1050.10393,078
Feb 20, 202550.2051.0050.2050.2050.20222,000
Feb 19, 202551.0051.0050.1050.3050.30290,048
Feb 18, 202551.7051.7050.5050.5050.50341,000
Feb 17, 202551.4052.3051.3051.3051.30143,001
Feb 14, 202551.5051.7051.2051.4051.4074,000
Feb 13, 202551.3052.0050.9051.5051.50198,000
Feb 12, 202550.5051.7050.5050.9050.90218,000
Feb 11, 202550.1050.5049.8550.2050.20140,020
Feb 10, 202550.0050.2049.9050.0050.0091,002
Feb 7, 202550.3050.6050.0050.1050.10115,000
Feb 6, 202550.0050.6050.0050.5050.5057,001
Feb 5, 202550.5050.5049.9550.0050.00127,409
Feb 4, 202549.7550.5049.7550.1050.1074,000
Feb 3, 202550.5050.9049.5049.9549.95216,001
Jan 22, 202550.9051.1050.6051.0051.0071,000
Jan 21, 202550.9051.0050.5050.9050.90114,000
Jan 20, 202551.0051.3050.3050.5050.50111,000
Jan 17, 202550.2050.9049.9550.9050.90144,001
Jan 16, 202549.7050.4049.7049.9549.95144,001
Jan 15, 202549.9550.7049.6050.2050.20140,018
Jan 14, 202549.8050.8049.8049.8549.85160,046
Jan 13, 202550.6051.1049.0551.1051.10432,011
Jan 10, 202550.5051.3050.3051.3051.30146,000
Jan 9, 202550.9051.4050.2051.4051.40159,017
Jan 8, 202551.3051.4050.0051.4051.40429,000
Jan 7, 202552.0052.1051.4051.4051.4056,001
Jan 6, 202551.6052.1051.4052.0052.0053,001
Jan 3, 202551.7052.0051.0051.3051.30115,219
Jan 2, 202551.8052.0051.2051.7051.70166,238
Dec 31, 202451.9052.1051.5051.8051.80115,061
Dec 30, 202452.2052.7051.7052.0052.0099,010
Dec 27, 202452.3053.0052.3052.3052.3043,002
Dec 26, 202452.4052.8052.2052.3052.3027,037
Dec 25, 202452.7052.9052.4052.5052.5030,029
Dec 24, 202453.0053.0052.6052.7052.7043,010
Dec 23, 202451.9053.1051.9053.0053.0085,093
Dec 20, 202452.0052.1051.6051.7051.70146,109
Dec 19, 202452.2052.8051.9052.1052.10142,010
Dec 18, 202452.2053.0052.1052.8052.8077,166
Dec 17, 202452.2052.4052.1052.2052.2022,049
Dec 16, 202452.4053.1052.1052.1052.10146,002
Dec 13, 202452.8053.5052.4052.4052.4097,000
Dec 12, 202453.2053.5053.0053.0053.0092,200
Dec 11, 202453.9053.9053.2053.2053.2053,040
Dec 10, 202454.3054.6054.0054.0054.0051,168
Dec 9, 202454.2054.9053.9054.8054.8060,000
Dec 6, 202454.7054.9054.2054.6054.6083,000
Dec 5, 202455.2055.2054.4054.5054.5054,056
Dec 4, 202455.4055.4054.7055.1055.10106,000
Dec 3, 202453.8055.2053.8055.0055.00213,002
Dec 2, 202454.0054.5053.7053.8053.8049,010
Nov 29, 202453.3054.3053.2054.1054.1069,000
Nov 28, 202453.8053.8053.1053.3053.3032,034
Nov 27, 202454.7054.9053.5053.7053.7062,010
Nov 26, 202455.1055.3054.6054.6054.6028,038
Nov 25, 202454.7055.2054.4055.1055.10117,273
Nov 22, 202454.3054.8053.8054.0054.0094,831
Nov 21, 202453.6053.8053.6053.8053.808,020
Nov 20, 202454.1054.1054.1054.1054.1018,110
Nov 19, 202453.2054.0053.0053.6053.6049,150
Nov 18, 202453.2054.2053.0053.3053.3035,001
Nov 15, 202452.7053.6052.7053.2053.20115,200
Nov 14, 202453.1053.2052.3052.3052.30192,002
Nov 13, 202453.3053.4052.7053.1053.1097,001
Nov 12, 202454.1054.2053.0053.1053.10253,291
Nov 11, 202454.4054.5054.2054.5054.5015,112
Nov 8, 202455.4055.4054.2054.3054.30139,420
Nov 7, 202454.8055.5054.7054.9054.9077,000
Nov 6, 202454.5055.3054.5054.8054.8041,000
Nov 5, 202454.3055.0054.3054.5054.5046,088
Nov 4, 202455.1055.1054.3054.3054.3021,001
Nov 1, 202454.3055.1053.6055.1055.10145,030
Oct 30, 202454.4054.6054.2054.3054.3051,011
Oct 29, 202454.7054.7054.0054.5054.50104,002
Oct 28, 202455.4055.4054.7054.7054.7039,001
Oct 25, 202455.2055.3054.8054.9054.9071,015
Oct 24, 202455.5055.6055.0055.1055.10126,000
Oct 23, 202456.1056.5055.6055.6055.60103,018
Oct 22, 202456.7056.7056.1056.3056.3085,333
Oct 21, 202456.3056.8056.1056.7056.70111,349
Oct 18, 202456.9056.9056.2056.3056.3085,204
Oct 17, 202456.2056.9055.6056.9056.90115,516
Oct 16, 202456.7056.7055.3055.9055.90336,120
Oct 15, 202456.9056.9056.1056.7056.70210,424
Oct 14, 202456.3057.1056.1056.9056.90200,018
Oct 11, 202456.8057.2056.2057.0057.00213,192
Oct 9, 202456.9057.0055.7057.0057.00272,199
Oct 8, 202457.0057.0055.7056.9056.90188,304
Oct 7, 202456.1056.8055.5056.8056.80320,001
Oct 4, 202455.8056.2055.2056.2056.20120,000
Oct 1, 202456.6056.6055.4055.7055.70165,033
Sep 30, 202456.8057.3056.3057.0057.00117,759
Sep 27, 202456.6057.6056.2057.3057.30437,191
Sep 26, 202456.5056.8055.4056.5056.50306,101
Sep 25, 202456.4057.0055.5056.5056.50362,004
Sep 24, 202455.5056.4055.0056.4056.40240,170
Sep 23, 202455.4055.5054.4055.4055.40158,048
Sep 20, 202456.7056.9053.4055.3055.30879,218
Sep 19, 202456.4056.8055.7056.7056.70249,200
Sep 18, 202456.8057.1055.8056.4056.40171,615
Sep 16, 202455.3056.8055.0056.5056.50342,111
Sep 13, 202454.4055.1054.4054.5054.5051,061
Sep 12, 202454.2055.3054.2054.3054.30120,120
Sep 11, 202454.6055.0054.4054.5054.5045,030
Sep 10, 202453.9054.4053.5054.2054.20120,401
Sep 9, 202453.4054.3053.1053.9053.90211,219
Sep 6, 202454.8055.0053.8054.4054.40163,015
Sep 5, 202456.0056.6055.1055.1055.10166,289
Sep 4, 202458.0058.0055.3056.3056.30612,758
Sep 3, 202458.9059.5058.4058.9058.90357,406
Sep 2, 202459.0059.2058.3059.2059.20134,130
Aug 30, 202457.4058.8057.4058.8058.80222,001
Aug 29, 202456.9057.3056.6057.3057.30143,262
Aug 28, 202457.1057.4056.5057.3057.30110,001
Aug 27, 202456.4057.1056.1057.1057.10167,000
Aug 26, 202456.2057.2056.2056.8056.80125,000
Aug 23, 202456.6056.8055.6056.8056.80114,001
Aug 22, 202455.7056.8055.5056.8056.8081,288
Aug 21, 202456.2056.2055.2056.2056.2080,137
Aug 20, 202456.1056.2055.4055.5055.5097,001
Aug 19, 202457.0057.0056.0056.0056.0073,001
Aug 16, 202455.8056.7055.8056.7056.70108,192
Aug 15, 202455.3056.6055.3055.8055.80149,002
Aug 14, 202455.4055.9054.9055.5055.50105,005
Aug 13, 202455.4055.4054.5054.9054.9071,000
Aug 12, 202455.0055.9055.0055.0055.00116,226
Aug 9, 202455.0056.0054.9054.9054.90215,000
Aug 8, 202454.6055.4054.3054.4054.40203,000
Aug 7, 202453.7056.3053.7055.8055.80215,000
Aug 6, 202454.6054.7051.5054.1054.10349,032
Aug 5, 202457.3057.3053.4053.5053.50604,205
Aug 2, 202459.9059.9058.3058.8058.80164,000
Aug 1, 202460.3060.7059.5060.3060.30217,000
Jul 31, 202459.0060.2059.0059.6059.60175,001
Jul 30, 202458.4059.7057.6059.7059.70229,030
Jul 29, 202458.5058.7057.3058.3058.30452,017
Jul 26, 202458.5059.3057.9058.3058.30272,086
Jul 23, 202458.9060.3058.2059.4059.40374,002
Jul 22, 202458.5059.0057.3058.5058.50249,010
Jul 19, 202460.4060.6058.5058.6058.60529,035
Jul 18, 202460.5061.8060.0060.9060.90425,086
Jul 17, 202460.6061.4060.5061.0061.00346,010
Jul 16, 202460.9061.4059.9060.1060.10247,000
Jul 15, 202460.0060.7059.6060.7060.70181,320
Jul 12, 202459.7061.9059.7059.9059.90262,000
Jul 11, 202459.1059.6058.6059.6059.60188,073
Jul 10, 202459.0059.2058.3059.0059.00154,000
Jul 9, 202459.0059.3058.1059.0059.00375,201
Jul 8, 202460.2060.4058.9059.3059.30406,090
Jul 5, 202460.8061.0060.1060.2060.20181,462
Jul 4, 202461.3062.1060.5060.7060.70629,100
Jul 3, 202459.2060.1059.2060.1060.10194,174
Jul 2, 202460.1060.7059.1059.2059.20294,045
Jul 1, 202460.7061.0060.0060.1060.10128,036
Jun 28, 202460.0061.0060.0060.2060.20142,115
Jun 27, 202461.0061.0059.6059.8059.80557,020
Jun 26, 202461.5061.7061.0061.3061.30185,422
Jun 25, 202462.0062.0060.5061.3061.30265,044
Jun 24, 202461.8062.2061.2061.6061.60261,053
Jun 21, 202461.8062.0061.1062.0062.00213,200
Jun 20, 202461.4061.9060.7061.6061.60395,511
Jun 19, 202461.9062.2060.8061.2061.20620,079
Jun 18, 202462.4062.4061.5061.9061.90352,003
Jun 17, 202463.3063.3061.9062.1062.10550,015
Jun 14, 202463.5065.0062.9063.0063.00484,166
Jun 13, 202463.0064.0062.2063.2063.20293,549

Related Tickers