Shih-Kuen Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.00	44.00	44.00	44.00	44.00	-	2,009
May 28, 2026	44.20	44.20	44.00	44.00	44.00	-0.23%	4,000
May 27, 2026	44.15	44.25	44.10	44.10	44.10	0.23%	18,003
May 26, 2026	43.85	44.00	43.85	44.00	44.00	0.23%	2,000
May 25, 2026	43.90	43.90	43.90	43.90	43.90	-0.79%	1,164
May 22, 2026	44.55	44.55	43.90	44.25	44.25	-0.56%	5,010
May 21, 2026	44.50	44.50	44.50	44.50	44.50	0.56%	1,002
May 19, 2026	44.45	44.50	44.25	44.25	44.25	0.57%	7,210
May 18, 2026	44.00	44.00	44.00	44.00	44.00	-	1,000
May 15, 2026	44.30	44.45	43.90	44.00	44.00	-0.68%	16,002
May 14, 2026	44.30	45.00	44.30	44.30	44.30	-	6,000
May 12, 2026	44.60	45.00	44.30	44.30	44.30	1.49%	9,105
May 11, 2026	43.80	43.80	43.55	43.65	43.65	-0.46%	4,047
May 8, 2026	43.35	43.85	43.35	43.85	43.85	-0.23%	6,000
May 7, 2026	43.95	43.95	43.95	43.95	43.95	-0.11%	1,000
May 6, 2026	44.00	44.00	44.00	44.00	44.00	0.57%	2,300
May 4, 2026	43.75	43.75	43.75	43.75	43.75	-	2,060
Apr 30, 2026	43.75	43.75	43.75	43.75	43.75	-	3,000
Apr 29, 2026	43.40	43.75	43.40	43.75	43.75	0.81%	2,000
Apr 28, 2026	43.40	43.45	43.40	43.40	43.40	-	4,251
Apr 27, 2026	43.40	43.40	43.40	43.40	43.40	0.12%	5,050
Apr 24, 2026	43.60	43.60	43.35	43.35	43.35	-0.34%	2,603
Apr 23, 2026	44.40	44.40	43.50	43.50	43.50	-1.14%	4,050
Apr 20, 2026	43.80	44.00	43.45	44.00	44.00	-2.22%	7,352
Apr 16, 2026	43.60	45.00	43.55	45.00	45.00	3.45%	8,001
Apr 15, 2026	43.50	43.50	43.50	43.50	43.50	-	2,211
Apr 14, 2026	43.60	43.60	43.30	43.50	43.50	-	7,000
Apr 13, 2026	43.15	44.00	43.15	43.50	43.50	-0.68%	6,021
Apr 10, 2026	43.80	43.80	43.80	43.80	43.80	0.23%	6,047
Apr 8, 2026	43.40	43.70	43.40	43.70	43.70	-0.23%	4,001
Apr 7, 2026	44.00	44.00	43.80	43.80	43.80	-0.34%	2,000
Apr 2, 2026	44.00	44.00	43.95	43.95	43.95	-	5,000
Apr 1, 2026	43.95	43.95	43.95	43.95	43.95	-0.34%	1,555
Mar 31, 2026	44.10	44.10	44.10	44.10	44.10	-0.90%	2,000
Mar 30, 2026	44.50	44.50	44.50	44.50	44.50	-	3,161
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