Shih-Kuen Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	41.65	41.65	41.60	41.60	41.60	-	3,045
Dec 16, 2025	41.50	41.65	41.50	41.60	41.60	-0.48%	3,000
Dec 10, 2025	41.80	41.80	41.80	41.80	41.80	0.12%	2,000
Dec 9, 2025	41.75	41.75	41.75	41.75	41.75	-0.71%	1,016
Dec 8, 2025	42.40	42.40	42.00	42.05	42.05	-0.83%	8,815
Dec 4, 2025	42.40	42.40	42.40	42.40	42.40	-	2,003
Dec 3, 2025	42.40	42.40	42.40	42.40	42.40	-	2,145
Dec 2, 2025	42.40	42.45	42.35	42.40	42.40	-	6,196
Dec 1, 2025	42.40	42.40	42.40	42.40	42.40	0.83%	1,001
Nov 27, 2025	42.35	42.35	42.05	42.05	42.05	-0.71%	7,014
Nov 26, 2025	42.40	42.40	42.35	42.35	42.35	1.68%	3,000
Nov 24, 2025	41.65	41.65	41.65	41.65	41.65	-	1,096
Nov 20, 2025	41.65	41.65	41.65	41.65	41.65	0.36%	1,000
Nov 19, 2025	41.55	41.55	41.50	41.50	41.50	-1.07%	2,000