Shih-Kuen Plastics Co., Ltd. 4305
TPEX · Taiwan · Process Industries
TWD 41.550.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 41.55 | -0.48% | TWD 41.55 | TWD 41.60 | TWD 41.55 | 4.00K |
| 2026-09-30 | TWD 41.75 | 0.00% | TWD 41.75 | TWD 41.75 | TWD 41.75 | 0 |
| 2026-09-29 | TWD 41.75 | -0.48% | TWD 41.95 | TWD 41.95 | TWD 41.55 | 3.00K |
| 2026-09-24 | TWD 41.95 | -0.47% | TWD 42.10 | TWD 42.10 | TWD 41.95 | 14.00K |
| 2026-09-23 | TWD 42.15 | 0.00% | TWD 42.15 | TWD 42.15 | TWD 42.15 | 0 |
| 2026-09-22 | TWD 42.15 | 0.00% | TWD 42.15 | TWD 42.15 | TWD 42.15 | 0 |
| 2026-09-21 | TWD 42.15 | -1.29% | TWD 41.95 | TWD 42.15 | TWD 41.95 | 2.00K |
| 2026-09-18 | TWD 42.70 | 0.00% | TWD 42.70 | TWD 42.70 | TWD 42.70 | 0 |
| 2026-09-17 | TWD 42.70 | +1.67% | TWD 41.80 | TWD 42.70 | TWD 41.80 | 2.00K |
| 2026-09-16 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 42.00 | 0 |
| 2026-09-15 | TWD 42.00 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 41.80 | 8.00K |
| 2026-09-14 | TWD 42.00 | +0.24% | TWD 41.90 | TWD 42.00 | TWD 41.85 | 11.00K |
| 2026-09-11 | TWD 41.90 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 0 |
| 2026-09-10 | TWD 41.90 | -0.36% | TWD 42.05 | TWD 42.20 | TWD 41.90 | 23.00K |
| 2026-09-09 | TWD 42.05 | -2.66% | TWD 43.00 | TWD 43.00 | TWD 42.05 | 2.00K |
| 2026-09-08 | TWD 43.20 | -0.46% | TWD 43.30 | TWD 43.40 | TWD 43.20 | 5.00K |
| 2026-09-07 | TWD 43.40 | -1.14% | TWD 43.40 | TWD 43.40 | TWD 43.40 | 1.00K |
| 2026-09-04 | TWD 43.90 | -0.11% | TWD 43.90 | TWD 43.90 | TWD 43.90 | 1.00K |
| 2026-09-03 | TWD 43.95 | 0.00% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 0 |
| 2026-09-02 | TWD 43.95 | 0.00% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 0 |
| 2026-09-01 | TWD 43.95 | 0.00% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 0 |
| 2026-08-31 | TWD 43.95 | +1.85% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 1.00K |
| 2026-08-28 | TWD 43.15 | 0.00% | TWD 43.15 | TWD 43.15 | TWD 43.15 | 0 |
| 2026-08-27 | TWD 43.15 | 0.00% | TWD 43.15 | TWD 43.15 | TWD 43.15 | 0 |
| 2026-08-26 | TWD 43.15 | -3.47% | TWD 43.95 | TWD 43.95 | TWD 43.10 | 3.06K |
| 2026-08-25 | TWD 44.70 | +3.47% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 1.00K |
| 2026-08-24 | TWD 43.20 | 0.00% | TWD 43.20 | TWD 43.20 | TWD 43.20 | 0 |
| 2026-08-21 | TWD 43.20 | 0.00% | TWD 43.20 | TWD 43.20 | TWD 43.20 | 0 |
| 2026-08-20 | TWD 43.20 | -0.69% | TWD 43.50 | TWD 43.50 | TWD 43.20 | 2.00K |
| 2026-08-19 | TWD 43.50 | -0.23% | TWD 43.50 | TWD 43.50 | TWD 43.50 | 1.00K |
| 2026-08-18 | TWD 43.60 | -0.34% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 1.00K |
| 2026-08-17 | TWD 43.75 | 0.00% | TWD 43.75 | TWD 43.75 | TWD 43.75 | 3.00K |
| 2026-08-14 | TWD 43.75 | +0.23% | TWD 43.75 | TWD 43.75 | TWD 43.75 | 1.00K |
| 2026-08-13 | TWD 43.65 | 0.00% | TWD 43.65 | TWD 43.65 | TWD 43.65 | 1.00K |
| 2026-08-12 | TWD 43.65 | +0.46% | TWD 43.45 | TWD 44.60 | TWD 43.45 | 16.00K |
| 2026-08-11 | TWD 43.45 | -0.80% | TWD 43.80 | TWD 45.00 | TWD 43.45 | 9.00K |
| 2026-08-10 | TWD 43.80 | 0.00% | TWD 43.80 | TWD 43.80 | TWD 43.80 | 1.00K |
| 2026-08-07 | TWD 43.80 | -0.34% | TWD 42.45 | TWD 43.80 | TWD 42.45 | 4.15K |
| 2026-08-06 | TWD 43.95 | +3.17% | TWD 43.45 | TWD 44.00 | TWD 43.45 | 3.05K |
| 2026-08-05 | TWD 42.60 | +2.28% | TWD 41.65 | TWD 42.60 | TWD 41.55 | 6.00K |
| 2026-08-04 | TWD 41.65 | -1.30% | TWD 41.65 | TWD 41.65 | TWD 41.65 | 1.00K |
| 2026-08-03 | TWD 42.20 | +1.56% | TWD 42.00 | TWD 42.20 | TWD 42.00 | 4.00K |
| 2026-07-31 | TWD 41.55 | 0.00% | TWD 41.55 | TWD 41.55 | TWD 41.55 | 0 |
| 2026-07-30 | TWD 41.55 | +0.24% | TWD 40.95 | TWD 41.55 | TWD 40.95 | 9.00K |
| 2026-07-29 | TWD 41.45 | +1.10% | TWD 41.45 | TWD 41.45 | TWD 41.45 | 1.00K |
| 2026-07-28 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-07-27 | TWD 41.00 | -0.73% | TWD 41.30 | TWD 41.30 | TWD 41.00 | 13.00K |
| 2026-07-24 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 0 |
| 2026-07-23 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 2.00K |
| 2026-07-22 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 0 |
| 2026-07-21 | TWD 41.30 | +0.24% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 1.00K |
| 2026-07-20 | TWD 41.20 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 0 |
| 2026-07-17 | TWD 41.20 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 0 |
| 2026-07-16 | TWD 41.20 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 0 |
| 2026-07-15 | TWD 41.20 | 0.00% | TWD 41.20 | TWD 41.20 | TWD 41.20 | 0 |
| 2026-07-14 | TWD 41.20 | -0.24% | TWD 41.25 | TWD 41.25 | TWD 41.05 | 7.09K |
| 2026-07-13 | TWD 41.30 | -1.90% | TWD 41.55 | TWD 41.55 | TWD 41.30 | 15.00K |
| 2026-07-10 | TWD 42.10 | 0.00% | TWD 42.10 | TWD 42.10 | TWD 42.10 | 0 |
| 2026-07-09 | TWD 42.10 | -0.82% | TWD 42.30 | TWD 42.30 | TWD 42.10 | 14.06K |
| 2026-07-08 | TWD 42.45 | -0.35% | TWD 42.50 | TWD 42.50 | TWD 42.45 | 5.00K |
| 2026-07-07 | TWD 42.60 | -0.70% | TWD 42.65 | TWD 42.65 | TWD 42.60 | 5.00K |
| 2026-07-06 | TWD 42.90 | +0.70% | TWD 42.65 | TWD 42.90 | TWD 42.65 | 2.01K |
| 2026-07-03 | TWD 42.60 | +0.12% | TWD 42.55 | TWD 42.60 | TWD 42.55 | 3.00K |
| 2026-07-02 | TWD 42.55 | -0.47% | TWD 42.55 | TWD 42.55 | TWD 42.55 | 9.00K |
| 2026-07-01 | TWD 42.75 | -6.96% | TWD 42.85 | TWD 43.00 | TWD 42.50 | 48.01K |
| 2026-06-30 | TWD 45.95 | +3.72% | TWD 44.65 | TWD 45.95 | TWD 44.60 | 54.00K |
| 2026-06-29 | TWD 44.30 | +0.91% | TWD 44.50 | TWD 44.65 | TWD 44.00 | 11.00K |
| 2026-06-26 | TWD 43.90 | -0.34% | TWD 43.90 | TWD 43.95 | TWD 43.80 | 12.00K |
| 2026-06-25 | TWD 44.05 | 0.00% | TWD 44.15 | TWD 44.15 | TWD 44.05 | 2.00K |
| 2026-06-24 | TWD 44.05 | 0.00% | TWD 44.05 | TWD 44.05 | TWD 43.90 | 8.00K |
| 2026-06-23 | TWD 44.05 | +0.11% | TWD 44.00 | TWD 44.50 | TWD 44.00 | 25.01K |
| 2026-06-22 | TWD 44.00 | +0.23% | TWD 44.30 | TWD 44.30 | TWD 44.00 | 2.13K |
| 2026-06-18 | TWD 43.90 | 0.00% | TWD 43.90 | TWD 43.90 | TWD 43.90 | 3.00K |
| 2026-06-17 | TWD 43.90 | -1.35% | TWD 44.40 | TWD 44.50 | TWD 43.90 | 3.00K |
| 2026-06-16 | TWD 44.50 | -0.45% | TWD 44.50 | TWD 44.50 | TWD 44.50 | 1.00K |
| 2026-06-15 | TWD 44.70 | +1.59% | TWD 44.20 | TWD 44.80 | TWD 44.00 | 12.00K |
| 2026-06-12 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 4.00K |
| 2026-06-11 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 3.00K |
| 2026-06-10 | TWD 44.00 | -0.45% | TWD 44.05 | TWD 44.05 | TWD 44.00 | 7.00K |
| 2026-06-09 | TWD 44.20 | +0.80% | TWD 43.60 | TWD 44.20 | TWD 43.50 | 15.00K |
| 2026-06-08 | TWD 43.85 | +0.34% | TWD 43.55 | TWD 43.85 | TWD 43.50 | 13.00K |
| 2026-06-05 | TWD 43.70 | 0.00% | TWD 43.80 | TWD 43.85 | TWD 43.70 | 10.00K |
| 2026-06-04 | TWD 43.70 | -0.68% | TWD 44.20 | TWD 44.20 | TWD 43.70 | 26.00K |
| 2026-06-03 | TWD 44.00 | +0.11% | TWD 44.05 | TWD 44.50 | TWD 43.90 | 12.00K |
| 2026-06-02 | TWD 43.95 | 0.00% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 0 |
| 2026-06-01 | TWD 43.95 | -0.11% | TWD 43.90 | TWD 44.00 | TWD 43.90 | 20.00K |
| 2026-05-29 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 2.00K |
| 2026-05-28 | TWD 44.00 | -0.23% | TWD 44.20 | TWD 44.20 | TWD 44.00 | 4.00K |
| 2026-05-27 | TWD 44.10 | +0.23% | TWD 44.15 | TWD 44.25 | TWD 44.10 | 18.00K |
| 2026-05-26 | TWD 44.00 | +0.23% | TWD 43.85 | TWD 44.00 | TWD 43.85 | 2.00K |