Shihlin Paper

1903
🏛️ taiwan →
51.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 65.50 65.50 64.50 64.90 0.2M
2021-12-29 65.70 65.90 65.10 65.50 0.1M
2021-12-28 65.80 65.80 65.20 65.20 0.1M
2021-12-27 66.20 66.80 65.80 65.80 0.3M
2021-12-24 65.30 66.20 64.80 65.80 0.3M
2021-12-23 64.70 65.70 64.60 65.10 0.2M
2021-12-22 65.30 65.30 64.50 64.60 0.1M
2021-12-21 65.00 65.20 64.20 65.20 0.1M
2021-12-20 65.90 66.70 64.50 65.30 0.3M
2021-12-17 64.20 67.60 64.10 66.90 0.9M
2021-12-16 64.00 64.40 63.40 64.20 0.1M
2021-12-15 64.00 64.40 63.60 63.70 0.2M
2021-12-14 64.60 66.80 63.90 63.90 0.8M
2021-12-13 64.00 64.80 64.00 64.60 0.1M
2021-12-10 64.60 65.00 63.70 64.00 0.3M
2021-12-09 65.60 65.60 64.70 64.70 0.2M
2021-12-08 65.30 65.60 64.40 65.50 0.3M
2021-12-07 65.00 65.40 64.80 65.10 0.2M
2021-12-06 64.50 65.50 64.50 64.90 0.2M
2021-12-03 66.20 66.50 64.40 64.70 0.7M
2021-12-02 66.10 66.60 65.70 65.90 0.5M
2021-12-01 68.10 68.30 65.50 65.80 1.5M
2021-11-30 69.70 72.30 67.90 67.90 2.4M
2021-11-29 70.00 70.60 68.90 69.10 0.5M
2021-11-26 71.70 72.40 70.30 70.70 0.4M
2021-11-25 71.60 72.80 71.60 71.80 0.4M
2021-11-24 70.30 71.60 70.30 71.50 0.2M
2021-11-23 71.60 72.50 70.30 70.30 0.4M
2021-11-22 73.00 73.00 71.60 71.70 0.2M
2021-11-19 72.50 72.80 71.70 72.50 0.3M
2021-11-18 72.30 73.50 72.00 72.40 0.4M
2021-11-17 71.70 72.80 71.20 72.00 0.4M
2021-11-16 73.00 73.60 71.30 71.50 0.5M
2021-11-15 76.30 76.90 71.70 73.00 1.4M
2021-11-12 74.90 76.40 73.50 76.10 1.6M
2021-11-11 71.40 74.90 71.40 73.30 1.6M
2021-11-10 71.60 72.30 71.00 71.30 0.2M
2021-11-09 71.80 72.70 70.30 71.90 0.3M
2021-11-08 70.30 72.00 70.20 71.80 0.2M
2021-11-05 71.20 71.70 70.00 71.20 0.2M
2021-11-04 72.30 72.50 70.80 71.70 0.4M
2021-11-03 69.90 72.50 69.50 71.60 0.8M
2021-11-02 70.00 70.50 69.00 69.50 0.3M
2021-11-01 68.90 70.50 68.90 69.90 0.5M
2021-10-29 68.40 68.80 67.30 68.50 0.4M
2021-10-28 68.90 68.90 67.40 68.20 0.2M
2021-10-27 68.60 69.00 68.00 68.60 0.2M
2021-10-26 67.20 69.00 66.70 68.30 0.4M
2021-10-25 66.20 68.00 66.20 67.20 0.3M
2021-10-22 67.50 67.50 65.50 66.30 0.3M
2021-10-21 66.30 67.70 66.30 67.00 0.2M
2021-10-20 66.90 67.00 66.10 66.90 0.1M
2021-10-19 67.20 67.20 66.00 66.60 0.2M
2021-10-18 67.40 68.40 66.50 67.00 0.2M
2021-10-15 66.90 67.30 65.90 67.00 0.2M
2021-10-14 67.40 67.40 65.50 65.90 0.2M
2021-10-13 66.60 67.70 66.10 66.40 0.3M
2021-10-12 65.80 68.30 65.60 66.40 0.5M
2021-10-08 68.00 68.00 65.80 66.60 0.4M
2021-10-07 66.00 68.10 66.00 67.20 0.4M
2021-10-06 68.70 69.10 66.00 66.00 0.7M
2021-10-05 69.30 69.50 67.50 68.30 0.8M
2021-10-04 73.20 74.00 69.10 69.50 2.0M
2021-10-01 71.90 74.70 70.40 72.50 3.6M
2021-09-30 73.10 73.50 71.00 71.80 1.0M
2021-09-29 72.00 72.80 70.20 72.60 1.1M
2021-09-28 72.30 73.20 71.20 71.80 2.0M
2021-09-27 71.50 74.00 70.10 71.40 3.8M
2021-09-24 67.60 72.80 67.60 69.20 1.3M
2021-09-23 66.50 67.40 66.10 66.80 0.3M
2021-09-22 68.00 68.20 65.50 66.50 0.7M
2021-09-17 70.90 70.90 67.30 69.30 5.6M
2021-09-16 71.00 72.60 69.70 70.50 1.9M
2021-09-15 68.20 70.30 67.50 70.30 0.9M
2021-09-14 71.30 73.20 68.30 69.00 2.3M
2021-09-13 68.00 71.80 68.00 70.90 2.1M
2021-09-10 66.40 67.90 66.40 67.60 0.6M
2021-09-09 64.90 67.00 64.70 66.40 0.5M
2021-09-08 66.00 66.30 64.50 65.00 0.4M
2021-09-07 64.50 66.80 64.20 66.00 0.8M
2021-09-06 67.30 68.00 64.60 65.10 0.7M
2021-09-03 67.00 68.10 66.10 67.20 0.9M
2021-09-02 68.80 69.30 65.40 66.00 1.2M
2021-09-01 67.90 68.80 67.70 68.40 1.4M
2021-08-31 66.40 67.60 66.00 67.50 0.7M
2021-08-30 66.00 67.40 65.50 66.80 0.9M
2021-08-27 65.40 66.70 65.00 65.90 0.8M
2021-08-26 65.50 65.80 63.30 65.40 0.8M
2021-08-25 64.50 65.70 63.90 64.70 1.0M
2021-08-24 62.40 66.80 60.70 65.50 2.8M
2021-08-23 57.00 62.40 57.00 62.40 2.6M
2021-08-20 56.10 56.90 55.40 56.80 0.3M
2021-08-19 57.50 58.10 56.00 56.10 0.4M
2021-08-18 56.60 58.30 56.00 58.00 0.3M
2021-08-17 57.30 58.30 56.90 56.90 0.3M
2021-08-16 58.30 58.40 57.30 57.30 0.2M
2021-08-13 59.00 59.00 57.00 57.60 0.3M
2021-08-12 56.50 57.40 56.20 56.70 0.2M
2021-08-11 57.30 57.50 55.50 55.80 0.3M
2021-08-10 58.50 58.60 57.10 57.10 0.3M
2021-08-09 59.20 59.40 58.30 58.40 0.3M
2021-08-06 58.20 59.10 57.90 59.10 0.3M
2021-08-05 58.10 58.40 57.20 58.20 0.2M
2021-08-04 57.70 58.60 57.70 58.00 0.1M
2021-08-03 58.30 59.20 57.90 58.00 0.2M
2021-08-02 57.70 58.30 57.00 58.30 0.3M
2021-07-30 58.50 59.70 57.40 57.40 0.3M
2021-07-29 58.00 60.00 57.40 58.90 0.5M
2021-07-28 58.00 58.70 56.30 57.60 0.4M
2021-07-27 59.20 59.70 57.80 58.00 0.4M
2021-07-26 60.00 60.10 59.00 59.20 0.4M
2021-07-23 58.10 59.70 58.10 59.00 0.6M
2021-07-22 57.40 57.80 56.60 57.40 0.4M
2021-07-21 59.00 59.40 56.20 56.80 0.8M
2021-07-20 59.60 59.80 58.10 58.20 0.7M
2021-07-19 60.70 61.00 59.40 60.20 0.5M
2021-07-16 62.00 62.30 60.70 60.70 0.4M
2021-07-15 60.20 62.40 60.20 61.70 0.6M
2021-07-14 61.50 61.60 59.60 60.00 0.8M
2021-07-13 65.80 65.80 60.40 60.50 1.6M
2021-07-12 67.70 67.70 64.60 64.80 1.4M
2021-07-09 66.30 68.00 66.00 67.10 1.0M
2021-07-08 67.10 67.70 66.10 66.30 0.8M
2021-07-07 67.50 69.50 66.00 67.10 2.3M
2021-07-06 66.60 68.50 66.60 67.00 1.5M
2021-07-05 67.90 68.00 66.00 66.30 1.1M
2021-07-02 67.10 68.40 64.90 66.40 1.9M
2021-07-01 69.70 71.40 65.90 66.80 4.1M
2021-06-30 67.40 70.20 67.40 69.00 3.3M
2021-06-29 72.60 72.80 67.10 67.20 4.9M
2021-06-28 71.00 75.00 70.40 72.50 6.6M
2021-06-25 74.20 75.80 70.10 70.30 5.6M
2021-06-24 71.80 78.80 69.00 72.80 9.4M
2021-06-23 76.40 76.40 70.80 72.20 18.4M
2021-06-22 69.50 69.50 69.50 69.50 2.1M
2021-06-21 57.20 63.20 56.80 63.20 4.0M
2021-06-18 56.20 57.80 56.00 57.50 0.8M
2021-06-17 56.00 57.20 56.00 56.40 0.5M
2021-06-16 55.20 56.90 55.20 55.90 0.6M
2021-06-15 55.70 55.70 54.00 55.40 0.2M
2021-06-11 55.70 57.80 54.50 54.50 0.7M
2021-06-10 55.50 55.60 54.00 55.30 0.2M
2021-06-09 56.30 56.30 54.40 54.50 0.4M
2021-06-08 56.90 58.20 56.00 56.30 0.8M
2021-06-07 55.90 59.00 54.90 56.00 2.0M
2021-06-04 57.60 58.60 54.60 54.60 1.0M
2021-06-03 55.00 59.00 54.20 57.60 1.8M
2021-06-02 53.50 55.40 53.00 54.20 0.5M
2021-06-01 52.40 53.60 52.30 53.20 0.2M
2021-05-31 53.00 53.50 52.00 52.40 0.4M
2021-05-28 53.10 53.20 51.40 53.00 0.4M
2021-05-27 52.00 53.30 51.80 52.20 0.4M
2021-05-26 51.00 53.00 50.80 52.20 0.4M
2021-05-25 51.20 51.70 50.40 50.40 0.3M
2021-05-24 49.90 51.80 49.90 51.20 0.2M
2021-05-21 49.50 50.60 49.50 50.20 0.1M
2021-05-20 51.00 51.00 48.45 49.20 0.3M
2021-05-19 49.05 51.50 49.05 50.30 0.3M
2021-05-18 48.00 50.70 48.00 50.30 0.4M
2021-05-17 46.30 49.30 46.30 47.40 0.8M
2021-05-14 51.30 52.10 50.40 50.80 0.4M
2021-05-13 50.00 52.90 50.00 50.70 0.6M
2021-05-12 54.40 55.40 49.85 52.00 1.5M
2021-05-11 57.00 59.80 55.00 55.20 1.2M
2021-05-10 55.80 58.70 55.80 57.80 0.8M
2021-05-07 55.40 56.30 54.30 55.50 0.3M
2021-05-06 55.60 56.70 53.90 55.20 0.4M
2021-05-05 53.60 56.60 53.60 54.60 0.6M
2021-05-04 56.60 58.00 53.20 54.00 0.9M
2021-05-03 58.00 58.10 56.00 56.60 0.8M
2021-04-29 58.90 59.50 57.80 58.00 0.8M
2021-04-28 59.70 60.50 58.60 58.90 0.7M
2021-04-27 60.50 61.40 59.10 59.60 0.8M
2021-04-26 59.50 61.00 58.60 60.20 0.7M
2021-04-23 59.50 60.40 59.10 59.50 0.7M
2021-04-22 61.10 63.80 58.70 59.10 2.8M
2021-04-21 58.10 62.10 58.10 60.40 1.4M
2021-04-20 58.90 59.00 57.80 58.10 0.7M
2021-04-19 58.70 60.30 58.30 58.90 1.1M
2021-04-16 60.00 60.10 58.10 58.60 0.6M
2021-04-15 58.10 59.50 58.10 59.50 0.7M
2021-04-14 59.80 61.40 57.00 58.30 1.2M
2021-04-13 64.10 68.10 59.30 59.30 5.3M
2021-04-12 60.00 62.10 59.10 62.10 3.0M
2021-04-09 57.20 57.90 56.30 56.50 0.4M
2021-04-08 58.00 59.50 56.70 57.80 0.7M
2021-04-07 58.70 58.70 58.00 58.10 0.3M
2021-04-06 59.30 60.10 58.70 58.80 0.5M
2021-04-01 59.80 59.80 57.70 59.00 0.4M
2021-03-31 59.10 60.60 58.50 59.40 0.6M
2021-03-30 60.00 60.70 58.50 58.60 0.9M
2021-03-29 58.40 61.00 57.40 59.90 1.1M
2021-03-26 59.60 60.40 57.60 58.30 2.0M
2021-03-25 59.70 59.70 58.50 59.70 2.4M
2021-03-24 50.30 54.30 50.30 54.30 0.7M
2021-03-23 49.95 49.95 49.30 49.40 0.3M
2021-03-22 50.60 50.60 49.60 49.95 0.3M
2021-03-19 51.80 52.00 50.60 50.60 0.3M
2021-03-18 51.60 52.50 51.60 51.70 0.3M
2021-03-17 52.00 52.00 51.50 51.60 0.1M
2021-03-16 52.00 52.10 51.70 51.70 0.1M
2021-03-15 52.30 52.80 52.20 52.20 0.1M
2021-03-12 53.00 53.00 52.00 52.30 0.2M
2021-03-11 52.00 53.10 52.00 52.80 0.2M
2021-03-10 53.00 53.00 52.10 52.30 0.2M
2021-03-09 52.20 53.50 51.60 53.20 0.3M
2021-03-08 51.10 53.00 51.10 51.20 0.2M
2021-03-05 51.20 51.60 50.70 51.00 0.1M
2021-03-04 52.80 52.80 50.70 51.60 0.2M
2021-03-03 51.20 52.00 51.00 51.40 0.3M
2021-03-02 53.50 53.50 51.00 51.20 0.2M
2021-02-26 52.00 52.50 51.60 52.00 0.2M
2021-02-25 53.90 53.90 52.40 53.30 0.2M
2021-02-24 52.70 54.40 52.00 52.40 0.2M
2021-02-23 52.70 53.50 52.20 52.70 0.3M
2021-02-22 51.50 53.30 51.30 53.00 0.3M
2021-02-19 51.10 52.00 50.10 51.00 0.2M
2021-02-18 49.00 51.20 49.00 51.00 0.5M
2021-02-17 50.50 50.50 49.00 49.00 0.2M
2021-02-05 48.50 49.70 48.40 49.20 0.2M
2021-02-04 47.90 49.50 47.90 48.50 0.1M
2021-02-03 48.85 49.00 48.30 48.70 0.3M
2021-02-02 47.20 50.00 47.10 49.00 0.2M
2021-02-01 47.90 48.00 47.25 47.35 0.2M
2021-01-29 48.70 49.00 47.90 48.10 0.3M
2021-01-28 49.00 49.50 48.40 48.90 0.2M
2021-01-27 48.10 49.80 48.10 49.00 0.2M
2021-01-26 48.85 49.15 48.10 48.10 0.3M
2021-01-25 49.10 49.10 47.50 48.85 0.4M
2021-01-22 49.50 50.60 48.60 49.25 0.3M
2021-01-21 49.20 50.90 49.20 49.35 0.3M
2021-01-20 51.10 51.50 49.20 49.20 0.7M
2021-01-19 51.80 52.50 51.80 52.10 0.2M
2021-01-18 52.80 52.90 49.00 51.50 0.8M
2021-01-15 55.10 55.20 53.20 53.60 0.9M
2021-01-14 57.10 57.10 55.10 55.60 0.6M
2021-01-13 56.40 57.20 56.00 56.80 0.3M
2021-01-12 57.90 57.90 56.00 56.00 0.5M
2021-01-11 58.50 58.50 57.70 58.00 0.3M
2021-01-08 59.10 59.10 58.50 58.80 0.3M
2021-01-07 59.30 59.40 58.50 58.60 0.3M
2021-01-06 60.90 61.40 58.80 58.80 0.5M
2021-01-05 59.40 61.10 59.40 61.00 0.6M
2021-01-04 60.00 60.00 58.70 58.80 0.4M