Singapore markets closed

Shin-Etsu Chemical Co., Ltd. (SHECF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.39+2.07 (+5.14%)
As of 10:32AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202440.9242.3940.9242.3942.39154
23 Apr 202440.8840.8839.5140.3240.324,100
22 Apr 202438.8640.0738.8640.0540.051,400
19 Apr 202439.3640.2239.1139.1139.111,100
18 Apr 202441.9841.9840.7140.8340.831,600
17 Apr 202442.1742.1740.5841.6241.621,200
16 Apr 202440.2741.7940.1840.1840.181,800
15 Apr 202441.8342.9941.7241.9541.951,300
12 Apr 202443.3943.3941.9642.0442.046,500
11 Apr 202441.8443.0941.8442.0842.086,000
10 Apr 202442.0443.0841.8942.5942.59600
09 Apr 202441.4743.2141.4742.0342.032,700
08 Apr 202439.6941.4839.6940.1340.131,000
05 Apr 202441.0441.5740.1940.3240.322,300
04 Apr 202440.7742.6840.7741.4941.49800
03 Apr 202442.9142.9140.1240.9540.952,700
02 Apr 202442.0042.8340.6541.4441.441,500
01 Apr 202441.1142.5641.1142.1442.142,500
28 Mar 202442.6445.0942.6444.2344.23900
28 Mar 20240.331 Dividend
27 Mar 202445.6645.6744.1144.5044.173,000
26 Mar 202446.3946.3944.6244.7544.421,500
25 Mar 202445.3645.3643.5944.9544.622,500
22 Mar 202446.2346.2444.7244.8644.531,100
21 Mar 202444.5846.2544.3544.5844.2512,300
20 Mar 202445.5145.5143.6643.7143.38900
19 Mar 202445.2145.2143.4644.9644.634,400
18 Mar 202445.8245.8243.5643.8143.48800
15 Mar 202444.6944.6943.0544.6944.361,200
14 Mar 202444.1944.1942.8343.8443.51600
13 Mar 202444.9644.9643.1743.1742.852,000
12 Mar 202444.7344.7342.6842.6842.362,300
11 Mar 202443.9544.0542.5542.9042.581,300
08 Mar 202443.7945.6143.3644.1043.772,200
07 Mar 202442.8044.4342.5142.9142.59800
06 Mar 202443.4544.9843.4144.9344.601,800
05 Mar 202444.6244.6243.2543.2542.93700
04 Mar 202443.3745.7743.3745.7745.431,600
01 Mar 202444.5844.5942.4442.9842.66800
29 Feb 202441.9743.3741.7443.1742.851,400
28 Feb 202443.0443.0440.9741.4941.181,500
27 Feb 202441.7743.4341.7742.1441.831,100
26 Feb 202441.6243.5441.6242.0041.692,000
23 Feb 202442.0342.4542.0342.2541.941,600
22 Feb 202442.8742.8740.4741.0740.762,900
21 Feb 202441.6041.6039.7641.1640.851,400
20 Feb 202441.8342.3539.3839.9439.642,000
16 Feb 202440.2741.9940.0541.9541.643,200
15 Feb 202439.4041.8839.4040.2839.981,800
14 Feb 202440.4240.4238.4938.8738.5819,100
13 Feb 202439.1640.4639.0339.4939.204,500
12 Feb 202438.8040.4838.4240.0839.781,800
09 Feb 202438.6340.4438.6240.2139.9134,900
08 Feb 202440.4940.4938.9239.0238.731,000
07 Feb 202440.2340.2538.8038.8138.52700
06 Feb 202438.3939.9738.3938.6638.371,900
05 Feb 202440.5440.5438.7240.2139.912,700
02 Feb 202439.5040.8039.4739.4739.18400
01 Feb 202440.6040.6038.7940.2339.931,700
31 Jan 202439.3240.6139.3240.6140.311,400
30 Jan 202438.0540.0638.0538.7738.48900
29 Jan 202438.2239.3638.1138.1237.841,800
26 Jan 202438.4238.4237.8637.8637.58900
25 Jan 202440.7240.7238.8339.0438.75600
24 Jan 202440.7640.7638.6039.0938.803,100
23 Jan 202440.3240.3238.7740.0139.712,200
22 Jan 202440.4040.4439.6039.8139.5111,500
19 Jan 202438.4639.7838.0139.3439.051,700
18 Jan 202439.5839.5837.2237.6437.36900
17 Jan 202437.6639.0037.6638.8138.522,000
16 Jan 202440.7040.7339.1040.7340.4321,700
12 Jan 202440.6340.6438.8438.9938.701,000
11 Jan 202439.2839.2837.7737.9837.701,800
10 Jan 202438.3538.8237.5337.6137.332,100
09 Jan 202437.7339.1437.7338.0437.7622,000
08 Jan 202440.5340.5338.2039.6339.344,600
05 Jan 202437.9839.7037.9838.4738.182,000
04 Jan 202440.4140.4139.1140.1139.81700
03 Jan 202442.2542.2540.6240.7540.455,800
02 Jan 202442.6442.6440.6240.6640.36900
29 Dec 202340.8142.9840.8141.9141.60900
28 Dec 202342.9042.9041.6242.2941.981,200
27 Dec 202339.4241.9139.4240.5540.253,200
26 Dec 202342.2342.2339.2139.2138.921,400
22 Dec 202340.0041.5639.7739.7739.474,400
21 Dec 202339.6039.8039.3339.3939.102,500
20 Dec 202339.9639.9638.3839.4739.181,200
19 Dec 202338.4238.4236.7138.2938.011,700
18 Dec 202337.0638.8937.0637.6037.322,100
15 Dec 202339.4839.4837.8137.9037.62900
14 Dec 202335.7237.1435.7235.9335.666,400
13 Dec 202335.2535.2533.8734.4334.172,800
12 Dec 202333.0535.2133.0534.6534.394,500
11 Dec 202333.2034.4832.7833.1432.895,900
08 Dec 202333.2234.4633.1033.2232.972,200
07 Dec 202334.0935.2134.0934.5134.251,400
06 Dec 202334.5335.8034.5334.9134.652,500
05 Dec 202333.7634.8233.6433.6433.391,400
04 Dec 202335.0035.7834.4435.5935.333,000
01 Dec 202335.6235.8435.1735.1734.913,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...