Shih-Kuen Plastics Co., Ltd. (TPEX:4305)
Taiwan
· Delayed Price · Currency is TWD 43.10
-1.00 (-2.27%)
Mar 10, 2026, 1:30 PM CST
Shih-Kuen Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 18, 2025 | 41.90 | 41.95 | 41.90 | 41.95 | 41.95 | -1.29% | 2,028 |
| Nov 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.12% | 2,500 |
| Nov 14, 2025 | 42.65 | 42.65 | 42.55 | 42.55 | 42.55 | -0.35% | 3,025 |
| Nov 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.47% | 1,000 |
| Nov 12, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 6,335 |
| Nov 11, 2025 | 42.70 | 43.05 | 42.70 | 43.00 | 43.00 | 3.37% | 15,287 |
| Nov 10, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.97% | 3,000 |
| Nov 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 6,001 |
| Nov 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 4,100 |
| Nov 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 2,000 |
| Oct 31, 2025 | 41.10 | 41.20 | 41.10 | 41.20 | 41.20 | - | 3,373 |
| Oct 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.12% | 1,000 |
| Oct 28, 2025 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | - | 2,099 |
| Oct 27, 2025 | 41.20 | 41.25 | 41.20 | 41.25 | 41.25 | 0.24% | 2,100 |
| Oct 23, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 5,096 |
| Oct 22, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.12% | 4,000 |
| Oct 21, 2025 | 41.35 | 41.35 | 41.10 | 41.10 | 41.10 | 0.74% | 3,016 |
| Oct 16, 2025 | 41.05 | 41.05 | 40.80 | 40.80 | 40.80 | -0.61% | 9,204 |
| Oct 15, 2025 | 40.80 | 41.05 | 40.80 | 41.05 | 41.05 | 0.74% | 11,003 |
| Oct 14, 2025 | 41.60 | 41.60 | 40.55 | 40.75 | 40.75 | -2.40% | 11,278 |
| Oct 9, 2025 | 43.00 | 43.00 | 41.75 | 41.75 | 41.75 | -1.65% | 19,133 |
| Oct 8, 2025 | 41.40 | 43.00 | 41.40 | 42.45 | 42.45 | 4.04% | 36,043 |
| Oct 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 3,499 |
| Oct 3, 2025 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | -0.24% | 12,000 |
| 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 22, 2025 | 40.85 | 41.25 | 40.80 | 41.20 | 41.20 | 0.73% | 4,561 |
| 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 9, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 1,314 |