Shih-Kuen Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	41.05	41.15	41.05	41.15	41.15	0.37%	2,021
Oct 20, 2026	41.00	41.00	41.00	41.00	41.00	0.37%	2,244
Oct 15, 2026	40.80	40.90	40.80	40.85	40.85	0.25%	3,012
Oct 14, 2026	40.95	40.95	40.70	40.75	40.75	-	7,033
Oct 13, 2026	40.85	40.85	40.75	40.75	40.75	-0.24%	3,000
Oct 12, 2026	40.90	40.95	40.85	40.85	40.85	-0.24%	14,100
Oct 8, 2026	41.20	41.20	40.85	40.95	40.95	-0.61%	11,000
Oct 7, 2026	41.20	41.20	41.20	41.20	41.20	-	3,000
Oct 6, 2026	41.55	41.55	41.20	41.20	41.20	-0.84%	2,000
Oct 1, 2026	41.55	41.60	41.55	41.55	41.55	-0.48%	4,004
Sep 29, 2026	41.95	41.95	41.55	41.75	41.75	-0.48%	3,000
Sep 24, 2026	42.10	42.10	41.95	41.95	41.95	-0.47%	14,018
Sep 21, 2026	41.95	42.15	41.95	42.15	42.15	-1.29%	2,000
Sep 17, 2026	41.80	42.70	41.80	42.70	42.70	1.67%	2,060
Sep 15, 2026	42.50	42.50	41.80	42.00	42.00	-	8,000
Sep 14, 2026	41.90	42.00	41.85	42.00	42.00	0.24%	11,005
Sep 10, 2026	42.05	42.20	41.90	41.90	41.90	-0.36%	23,128
Sep 9, 2026	43.00	43.00	42.05	42.05	42.05	-2.66%	2,070
Sep 8, 2026	43.30	43.40	43.20	43.20	43.20	-0.46%	5,000
Sep 7, 2026	43.40	43.40	43.40	43.40	43.40	-1.14%	1,047
Sep 4, 2026	43.90	43.90	43.90	43.90	43.90	-0.11%	1,101
Aug 31, 2026	43.95	43.95	43.95	43.95	43.95	1.85%	1,015
Aug 26, 2026	43.95	43.95	43.10	43.15	43.15	-3.47%	3,082
Aug 25, 2026	44.70	44.70	44.70	44.70	44.70	3.47%	1,034
Aug 20, 2026	43.50	43.50	43.20	43.20	43.20	-0.69%	2,001
Aug 19, 2026	43.50	43.50	43.50	43.50	43.50	-0.23%	1,049
Aug 18, 2026	43.60	43.60	43.60	43.60	43.60	-0.34%	1,046
Aug 17, 2026	43.75	43.75	43.75	43.75	43.75	-	3,000
Aug 14, 2026	43.75	43.75	43.75	43.75	43.75	0.23%	1,051
Aug 13, 2026	43.65	43.65	43.65	43.65	43.65	-	1,031
Aug 12, 2026	43.45	44.60	43.45	43.65	43.65	0.46%	16,002
Aug 11, 2026	43.80	45.00	43.45	43.45	43.45	-0.80%	9,344
Aug 10, 2026	43.80	43.80	43.80	43.80	43.80	-	1,228
Aug 7, 2026	42.45	43.80	42.45	43.80	43.80	-0.34%	4,174
Aug 6, 2026	43.45	44.00	43.45	43.95	43.95	3.17%	3,397
Aug 5, 2026	41.65	42.60	41.55	42.60	42.60	2.28%	6,000
Aug 4, 2026	41.65	41.65	41.65	41.65	41.65	-1.30%	1,100
Aug 3, 2026	42.00	42.20	42.00	42.20	42.20	1.56%	4,000
Jul 30, 2026	40.95	41.55	40.95	41.55	41.55	0.24%	9,052
Jul 29, 2026	41.45	41.45	41.45	41.45	41.45	1.10%	1,055
Jul 27, 2026	41.30	41.30	41.00	41.00	41.00	-0.73%	13,000
Jul 23, 2026	41.30	41.30	41.30	41.30	41.30	-	2,000
Jul 21, 2026	41.30	41.30	41.30	41.30	41.30	0.24%	1,000
Jul 14, 2026	41.25	41.25	41.05	41.20	41.20	-0.24%	7,152
Jul 13, 2026	41.55	41.55	41.30	41.30	41.30	-1.90%	15,192
Jul 9, 2026	42.30	42.30	42.10	42.10	42.10	-0.82%	14,062
Jul 8, 2026	42.50	42.50	42.45	42.45	42.45	-0.35%	5,402
Jul 7, 2026	42.65	42.65	42.60	42.60	42.60	-0.70%	5,557
Jul 6, 2026	42.65	42.90	42.65	42.90	42.90	0.70%	2,032
Jul 3, 2026	42.55	42.60	42.55	42.60	42.60	0.12%	3,119