Singapore markets close in 7 hours

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
37.35-0.08 (-0.21%)
At close: 03:22PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202438.4638.4937.3537.3537.351,600
23 May 202438.8138.8137.4337.4337.431,100
22 May 202437.9338.1137.1037.2437.242,900
21 May 202439.3739.3737.6038.7638.76800
20 May 202439.8439.8438.3239.4839.481,300
17 May 202438.6038.7436.6438.3438.342,600
16 May 202437.6138.6837.6137.6637.662,000
15 May 202436.8838.3836.6237.2037.201,000
14 May 202436.3737.9836.3737.1337.132,000
13 May 202436.5437.9436.3436.5536.55800
10 May 202438.0638.0636.6336.7236.721,400
09 May 202436.6037.8936.6036.7536.751,000
08 May 202436.4138.0036.4136.6736.671,200
07 May 202438.2538.8538.1438.2138.211,000
06 May 202440.0240.0238.6138.6138.613,800
03 May 202438.4239.7538.4238.7438.743,500
02 May 202438.5039.3038.3138.5438.541,200
01 May 202438.9539.6038.1238.2638.26500
30 Apr 202438.5439.9038.5438.8338.83700
29 Apr 202437.0938.3937.0937.3037.301,500
26 Apr 202437.8638.2736.8037.0737.074,900
25 Apr 202437.9838.3637.9837.9837.98900
24 Apr 202440.9242.3940.9241.2141.21900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...