Shih-Kuen Plastics Co., Ltd.(TW:4305)
NT$40.25+0.15 (+0.37%)
TW:4305
Shih-Kuen Plastics Co., Ltd. historical prices
NT$40.25
At close:+0.15 (+0.37%)
Shih-Kuen Plastics Co., Ltd. (4305) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.05 | 40.25 | 40.05 | 40.25 | 40.25 | +0.37% | 3,013 | 1.17 |
| Nov 10, 2026 | 40.10 | 42.90 | 40.10 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 40.10 | 43.80 | 39.85 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | -0.99% | 8,912 | 3.13 |
| Nov 05, 2026 | 41.10 | 41.10 | 40.50 | 40.50 | 40.50 | -1.22% | 3,000 | 1.06 |
| Nov 04, 2026 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | 0.00% | 7,020 | 2.53 |
| Nov 03, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 3,001 | 1.08 |
| Nov 02, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 2,050 | 0.72 |
| Oct 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.36% | 1,001 | 0.35 |
| Oct 29, 2026 | 41.15 | 42.75 | 41.00 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 41.15 | 41.60 | 41.15 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 41.15 | 44.70 | 40.70 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 41.15 | 42.00 | 41.00 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.15 | 42.00 | 41.00 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 41.15 | 42.00 | 41.00 | 41.15 | 41.15 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 41.05 | 41.15 | 41.05 | 41.15 | 41.15 | +0.37% | 2,020 | 0.62 |
| Oct 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.37% | 2,244 | 0.69 |
| Oct 19, 2026 | 40.85 | 42.00 | 40.85 | 40.85 | 40.85 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 40.85 | 42.00 | 40.85 | 40.85 | 40.85 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 40.80 | 40.90 | 40.80 | 40.85 | 40.85 | +0.25% | 3,012 | 0.94 |
| Oct 14, 2026 | 40.95 | 40.95 | 40.70 | 40.75 | 40.75 | 0.00% | 7,033 | 2.27 |
| Oct 13, 2026 | 40.85 | 40.85 | 40.75 | 40.75 | 40.75 | -0.24% | 3,000 | 0.98 |
| Oct 12, 2026 | 40.90 | 40.95 | 40.85 | 40.85 | 40.85 | -0.24% | 14,100 | 4.99 |
| Oct 09, 2026 | 40.95 | 41.20 | 40.85 | 40.95 | 40.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 41.20 | 41.20 | 40.85 | 40.95 | 40.95 | -0.61% | 11,000 | 3.66 |
| Oct 07, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.00% | 3,000 | 1.01 |
| Oct 06, 2026 | 41.55 | 41.55 | 41.20 | 41.20 | 41.20 | -0.84% | 2,000 | 0.63 |
| Oct 05, 2026 | 41.55 | 41.70 | 41.40 | 41.55 | 41.55 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 41.55 | 41.75 | 41.55 | 41.55 | 41.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 41.55 | 41.60 | 41.55 | 41.55 | 41.55 | -0.48% | 4,004 | 1.22 |
| Sep 30, 2026 | 41.75 | 42.30 | 41.75 | 41.75 | 41.75 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 41.95 | 41.95 | 41.55 | 41.75 | 41.75 | -0.48% | 3,000 | 0.87 |
| Sep 28, 2026 | 41.95 | 42.10 | 41.95 | 41.95 | 41.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.95 | 42.10 | 41.95 | 41.95 | 41.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42.10 | 42.10 | 41.95 | 41.95 | 41.95 | -0.47% | 14,018 | 2.78 |
| Sep 23, 2026 | 42.15 | 42.80 | 41.25 | 42.15 | 42.15 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 42.15 | 43.15 | 41.80 | 42.15 | 42.15 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 41.95 | 42.15 | 41.95 | 42.15 | 42.15 | -1.29% | 2,000 | 0.37 |
| Sep 18, 2026 | 42.70 | 43.15 | 41.80 | 42.70 | 42.70 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 41.80 | 42.70 | 41.80 | 42.70 | 42.70 | +1.67% | 2,060 | 0.36 |
| Sep 16, 2026 | 42.00 | 43.40 | 42.00 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 42.50 | 42.50 | 41.80 | 42.00 | 42.00 | 0.00% | 8,000 | 1.41 |
| Sep 14, 2026 | 41.90 | 42.00 | 41.85 | 42.00 | 42.00 | +0.24% | 11,005 | 1.98 |
| Sep 11, 2026 | 41.90 | 42.05 | 41.60 | 41.90 | 41.90 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 42.05 | 42.20 | 41.90 | 41.90 | 41.90 | -0.36% | 23,128 | 4.27 |
| Sep 09, 2026 | 43.00 | 43.00 | 42.05 | 42.05 | 42.05 | -2.66% | 2,070 | 0.38 |
| Sep 08, 2026 | 43.30 | 43.40 | 43.20 | 43.20 | 43.20 | -0.46% | 5,000 | 0.92 |
| Sep 07, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.14% | 1,047 | 0.19 |
| Sep 04, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.11% | 1,101 | 0.19 |
| Sep 03, 2026 | 43.95 | 43.95 | 43.40 | 43.95 | 43.95 | 0.00% | 0 | 0.00 |
