Shih-Kuen Plastics Co., Ltd. (TPEX:4305)
Taiwan · Delayed Price · Currency is TWD 40.90
+0.15 (0.37%)
Oct 2, 2025, 12:48 PM CST
Shih-Kuen Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 40.65 | 40.90 | 40.65 | 40.90 | 40.90 | 0.37% | 7,079 |
| Oct 1, 2025 | 40.80 | 40.80 | 40.75 | 40.75 | 40.75 | -0.12% | 4,914 |
| Sep 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 3,021 |
| Sep 26, 2025 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | - | 10,124 |
| Sep 25, 2025 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | -0.97% | 2,070 |
| Sep 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 22, 2025 | 40.85 | 41.25 | 40.80 | 41.20 | 41.20 | 0.73% | 4,561 |
| Sep 19, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Sep 18, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 4,000 |
| Sep 17, 2025 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | 0.25% | 4,069 |
| Sep 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1,028 |
| Sep 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1,336 |
| Sep 12, 2025 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | -0.97% | 4,507 |
| Sep 11, 2025 | 41.10 | 41.20 | 41.10 | 41.20 | 41.20 | 0.24% | 2,089 |
| Sep 10, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Sep 9, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 1,314 |
| Sep 8, 2025 | 40.60 | 41.30 | 40.60 | 41.00 | 41.00 | 1.23% | 10,301 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 4, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | 0.25% | 5,430 |
| Sep 3, 2025 | 40.30 | 40.40 | 40.30 | 40.40 | 40.40 | 0.25% | 3,000 |
| Sep 2, 2025 | 40.45 | 40.45 | 40.30 | 40.30 | 40.30 | -0.37% | 8,000 |
| Sep 1, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.74% | 1,000 |
| Aug 29, 2025 | 40.55 | 40.75 | 40.50 | 40.75 | 40.75 | 0.49% | 14,027 |
| Aug 28, 2025 | 40.70 | 40.70 | 40.55 | 40.55 | 40.55 | 0.25% | 6,100 |
| Aug 27, 2025 | 40.65 | 40.65 | 40.35 | 40.45 | 40.45 | -0.74% | 3,005 |
| Aug 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.12% | 1,001 |
| Aug 25, 2025 | 40.25 | 40.85 | 40.25 | 40.30 | 40.30 | 0.12% | 3,866 |
| Aug 22, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Aug 21, 2025 | 40.55 | 40.55 | 40.25 | 40.25 | 40.25 | -0.62% | 13,099 |
| Aug 20, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 8,328 |
| Aug 19, 2025 | 40.60 | 40.60 | 40.50 | 40.60 | 40.60 | -0.37% | 9,578 |
| Aug 18, 2025 | 40.50 | 40.80 | 40.40 | 40.75 | 40.75 | -0.61% | 21,236 |
| Aug 15, 2025 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | -0.97% | 5,060 |
| Aug 14, 2025 | 40.50 | 41.95 | 40.50 | 41.40 | 41.40 | 2.48% | 9,523 |
| Aug 13, 2025 | 40.75 | 40.75 | 40.40 | 40.40 | 40.40 | -0.74% | 22,072 |
| Aug 12, 2025 | 40.70 | 40.90 | 40.20 | 40.70 | 40.70 | -0.61% | 38,669 |
| Aug 11, 2025 | 43.30 | 43.30 | 40.85 | 40.95 | 40.95 | -7.46% | 112,673 |
| Aug 8, 2025 | 44.50 | 44.50 | 44.00 | 44.25 | 44.25 | -0.56% | 8,146 |
| Aug 7, 2025 | 44.75 | 44.75 | 44.10 | 44.50 | 44.50 | -0.56% | 12,003 |
| Aug 6, 2025 | 44.30 | 44.75 | 44.30 | 44.75 | 44.75 | 1.02% | 3,000 |
| Aug 5, 2025 | 44.30 | 44.55 | 44.25 | 44.30 | 44.30 | 0.45% | 18,322 |
| Aug 4, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 3,145 |
| Aug 1, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.00% | 1,378 |
| Jul 31, 2025 | 45.55 | 45.55 | 45.00 | 45.00 | 45.00 | -1.21% | 12,492 |
| Jul 30, 2025 | 45.60 | 46.00 | 45.35 | 45.55 | 45.55 | -6.56% | 48,876 |
| Jul 29, 2025 | 47.75 | 49.15 | 47.70 | 48.75 | 45.55 | 2.42% | 71,902 |
| Jul 28, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 44.48 | 0.42% | 8,222 |
| Jul 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 44.29 | - | 4,457 |
| Jul 24, 2025 | 47.40 | 47.60 | 47.40 | 47.40 | 44.29 | 0.53% | 13,026 |