Shih-Kuen Plastics Co., Ltd. (TPEX:4305)
Taiwan
· Delayed Price · Currency is TWD 43.75
+0.35 (0.81%)
Apr 29, 2026, 1:30 PM CST
Shih-Kuen Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |