Shih-Kuen Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	42.55	42.55	42.55	42.55	42.55	-0.47%	9,219
Jul 1, 2026	42.85	43.00	42.50	42.75	42.75	-0.22%	48,565
Jun 30, 2026	44.65	45.95	44.60	45.95	42.84	3.72%	55,342
Jun 29, 2026	44.50	44.65	44.00	44.30	41.30	0.91%	11,038
Jun 26, 2026	43.90	43.95	43.80	43.90	40.93	-0.34%	12,193
Jun 25, 2026	44.15	44.15	44.05	44.05	41.07	-	2,045
Jun 24, 2026	44.05	44.05	43.90	44.05	41.07	-	8,281
Jun 23, 2026	44.00	44.50	44.00	44.05	41.07	0.11%	25,090
Jun 22, 2026	44.30	44.30	44.00	44.00	41.03	0.23%	2,211
Jun 18, 2026	43.90	43.90	43.90	43.90	40.93	-	3,127
Jun 17, 2026	44.40	44.50	43.90	43.90	40.93	-1.35%	3,045
Jun 16, 2026	44.50	44.50	44.50	44.50	41.49	-0.45%	1,235
Jun 15, 2026	44.20	44.80	44.00	44.70	41.68	1.59%	12,454
Jun 12, 2026	44.00	44.00	44.00	44.00	41.03	-	4,000
Jun 11, 2026	44.00	44.00	44.00	44.00	41.03	-	3,003
Jun 10, 2026	44.05	44.05	44.00	44.00	41.03	-0.45%	7,003
Jun 9, 2026	43.60	44.20	43.50	44.20	41.21	0.80%	15,013
Jun 8, 2026	43.55	43.85	43.50	43.85	40.89	0.34%	13,079
Jun 5, 2026	43.80	43.85	43.70	43.70	40.75	-	10,000
Jun 4, 2026	44.20	44.20	43.70	43.70	40.75	-0.68%	26,058
Jun 3, 2026	44.05	44.50	43.90	44.00	41.03	0.11%	12,069
Jun 1, 2026	43.90	44.00	43.90	43.95	40.98	-0.11%	20,299
May 29, 2026	44.00	44.00	44.00	44.00	41.03	-	2,009
May 28, 2026	44.20	44.20	44.00	44.00	41.03	-0.23%	4,000