Shih-Kuen Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.10	44.50	44.00	44.50	44.50	1.37%	6,000
Mar 26, 2026	43.90	43.90	43.90	43.90	43.90	0.23%	7,282
Mar 25, 2026	43.80	43.80	43.80	43.80	43.80	-	1,468
Mar 24, 2026	44.00	44.00	43.80	43.80	43.80	-	9,060
Mar 23, 2026	43.80	43.85	43.80	43.80	43.80	0.57%	8,022
Mar 20, 2026	43.20	43.55	43.20	43.55	43.55	0.11%	7,509
Mar 19, 2026	43.60	43.60	43.30	43.50	43.50	1.05%	10,001
Mar 18, 2026	43.45	43.45	43.05	43.05	43.05	-2.05%	7,119
Mar 16, 2026	44.40	44.60	43.95	43.95	43.95	1.74%	7,550
Mar 13, 2026	42.95	43.20	42.95	43.20	43.20	-0.12%	4,010
Mar 12, 2026	43.30	43.30	43.25	43.25	43.25	0.23%	2,238
Mar 11, 2026	43.15	43.15	43.15	43.15	43.15	0.12%	2,000
Mar 10, 2026	45.00	45.00	43.10	43.10	43.10	-2.27%	8,716
Mar 9, 2026	42.50	46.10	42.00	44.10	44.10	1.50%	119,851
Mar 6, 2026	43.50	43.50	43.30	43.45	43.45	1.40%	23,612
Mar 5, 2026	42.85	42.85	42.85	42.85	42.85	-0.35%	2,180
Mar 4, 2026	43.00	43.00	42.30	43.00	43.00	-	26,138
Mar 3, 2026	43.40	43.45	42.80	43.00	43.00	-0.69%	10,296
Mar 2, 2026	43.90	43.90	43.30	43.30	43.30	-0.57%	10,166
Feb 25, 2026	43.50	43.55	43.50	43.55	43.55	0.35%	6,151
Feb 24, 2026	43.35	43.50	43.35	43.40	43.40	0.93%	8,000
Feb 23, 2026	43.00	43.10	42.90	43.00	43.00	0.23%	12,028
Feb 11, 2026	42.60	43.00	42.60	42.90	42.90	0.82%	10,000
Feb 10, 2026	42.30	42.60	42.30	42.55	42.55	0.71%	8,000
Feb 6, 2026	42.25	42.25	42.25	42.25	42.25	0.12%	1,520
Feb 4, 2026	42.10	42.20	42.10	42.20	42.20	-2.09%	3,016
Feb 2, 2026	42.10	43.70	42.10	43.10	43.10	2.62%	7,000
Jan 29, 2026	42.00	42.00	42.00	42.00	42.00	0.12%	10,000
Jan 27, 2026	42.00	42.00	41.95	41.95	41.95	-0.12%	8,000
Jan 26, 2026	42.55	43.80	42.00	42.00	42.00	-0.24%	12,000
Jan 23, 2026	42.50	42.50	42.10	42.10	42.10	-0.94%	4,114
Jan 22, 2026	42.10	42.50	42.10	42.50	42.50	1.07%	4,019
Jan 21, 2026	42.10	42.10	42.05	42.05	42.05	0.12%	4,000
Jan 20, 2026	42.00	42.00	42.00	42.00	42.00	0.48%	1,004
Jan 19, 2026	41.85	41.85	41.80	41.80	41.80	-0.83%	3,000
Jan 16, 2026	42.15	42.15	42.15	42.15	42.15	0.24%	1,040
Jan 15, 2026	42.05	42.05	42.05	42.05	42.05	0.12%	1,000
Jan 14, 2026	42.00	42.00	41.95	42.00	42.00	0.12%	5,001
Jan 13, 2026	41.90	41.95	41.90	41.95	41.95	0.24%	5,000
Jan 12, 2026	41.85	41.90	41.80	41.85	41.85	-0.12%	7,177
Jan 8, 2026	41.90	41.90	41.90	41.90	41.90	-	2,100
Jan 6, 2026	42.00	42.00	41.85	41.90	41.90	-0.24%	8,054
Jan 5, 2026	41.90	42.00	41.80	42.00	42.00	-	10,019
Jan 2, 2026	41.85	42.00	41.80	42.00	42.00	0.48%	8,118
Dec 31, 2025	41.70	41.80	41.70	41.80	41.80	0.24%	2,441
Dec 30, 2025	41.80	41.80	41.70	41.70	41.70	-0.36%	12,000
Dec 29, 2025	42.05	42.05	41.85	41.85	41.85	-0.59%	4,000
Dec 24, 2025	41.85	42.10	41.80	42.10	42.10	0.84%	7,050
Dec 23, 2025	41.75	41.75	41.75	41.75	41.75	-	6,000
Dec 22, 2025	41.60	41.75	41.60	41.75	41.75	0.36%	3,000