Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.64-1.95 (-5.48%)
At close: 03:35PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202333.7634.8233.6433.6433.641,400
04 Dec 202335.0035.7834.4435.5935.593,000
01 Dec 202335.6235.8435.1735.1735.173,100
30 Nov 202336.0036.0035.1535.6435.641,400
29 Nov 202335.7035.7335.0035.2535.251,100
28 Nov 202335.8635.8635.1835.1835.184,500
27 Nov 202336.4836.4835.1835.1835.182,200
24 Nov 202334.3535.6634.3535.6635.66900
22 Nov 202335.5835.5833.9634.2734.27500
21 Nov 202336.0836.0834.4834.4834.481,600
20 Nov 202333.9635.5433.9635.3835.388,300
17 Nov 202333.7135.6833.7134.4134.412,300
16 Nov 202334.7234.7333.3933.6633.662,300
15 Nov 202333.2033.6732.9533.5933.592,200
14 Nov 202332.8432.8431.2731.6631.661,500
13 Nov 202332.4732.5030.8731.3131.312,300
10 Nov 202332.7532.7531.3231.4431.441,800
09 Nov 202332.6132.6131.0331.3431.341,200
08 Nov 202331.1531.9930.8731.9931.991,900
07 Nov 202331.7532.7731.6431.6431.643,700
06 Nov 202332.9532.9931.7131.7131.712,300
03 Nov 202333.4233.4231.3331.5431.541,000
02 Nov 202333.2333.2331.6431.6431.642,600
01 Nov 202331.4831.4829.8429.9729.971,500
31 Oct 202330.4430.4429.1130.0930.092,500
30 Oct 202329.6230.7529.6230.4630.463,000
27 Oct 202327.9228.5827.8427.8627.861,200
26 Oct 202328.5828.5827.4627.7027.702,400
25 Oct 202328.2729.2928.1328.1328.132,500
24 Oct 202327.9829.0327.9229.0329.032,100
23 Oct 202327.8528.8027.8528.1028.102,800
20 Oct 202328.1229.1828.1228.9928.992,100
19 Oct 202329.4829.4928.8129.4929.491,600
18 Oct 202329.0829.8429.0429.7229.721,400
17 Oct 202329.2230.0829.2229.2929.291,200
16 Oct 202329.4629.6929.3429.3429.344,700
13 Oct 202330.4930.5029.4629.8929.89400
12 Oct 202330.6130.6129.2829.5029.501,600
11 Oct 202328.8529.9428.8228.8328.832,800
10 Oct 202328.7429.8428.7428.8628.861,200
09 Oct 202328.2229.3128.2228.5028.501,900
06 Oct 202329.0729.0728.2328.3628.363,400
05 Oct 202328.4329.3328.4328.4728.472,200
04 Oct 202328.8728.8727.8127.9827.98900
03 Oct 202329.2129.2128.4228.4528.451,700
02 Oct 202329.6329.6428.6628.6728.671,400
29 Sept 202328.7529.6528.6628.6628.661,000
28 Sept 202328.5929.2728.4328.6028.605,400
28 Sept 20230.334 Dividend
27 Sept 202329.4930.2829.4429.4429.112,900
26 Sept 202330.7930.7929.6730.6030.251,900
25 Sept 202331.2531.2529.7430.7530.401,300
22 Sept 202330.2831.0130.2530.9530.601,300
21 Sept 202331.2931.3130.3230.3630.02700
20 Sept 202330.4531.5230.4530.4530.101,300
19 Sept 202330.9132.0130.8530.8530.501,200
18 Sept 202331.1531.9831.1531.3631.003,300
15 Sept 202332.3632.3631.1831.1830.831,800
14 Sept 202331.0932.2831.0932.2831.91700
13 Sept 202330.5631.6230.5431.6231.261,800
12 Sept 202332.1532.1530.9530.9530.601,100
11 Sept 202331.9031.9030.7030.7030.35900
08 Sept 202331.8731.8730.7131.8031.442,700
07 Sept 202332.4632.4631.3532.4432.071,800
06 Sept 202331.6932.8531.6432.5732.204,000
05 Sept 202332.5332.6732.1432.1431.781,000
01 Sept 202332.7432.7431.5232.6432.271,000
31 Aug 202330.9332.5430.9331.4831.121,100
30 Aug 202330.8031.9930.8030.8330.481,000
29 Aug 202331.3331.4030.2030.2129.871,200
28 Aug 202330.4131.4830.3931.4731.111,400
25 Aug 202331.4031.4030.2630.2629.922,200
24 Aug 202331.8431.8530.4430.4430.096,200
23 Aug 202330.7931.8630.5531.7231.3618,000
22 Aug 202331.5531.5930.6930.7030.351,300
21 Aug 202331.4031.4030.2631.1130.761,500
18 Aug 202331.5631.5630.5630.6130.26800
17 Aug 202330.9832.0130.5930.9130.564,300
16 Aug 202331.5931.5931.1431.4531.092,500
15 Aug 202330.8131.8330.8130.8430.49800
14 Aug 202331.9531.9530.7631.7231.361,200
11 Aug 202331.7832.0031.7831.7831.421,500
10 Aug 202332.3232.3231.3331.3330.971,200
09 Aug 202331.3132.1131.2931.9431.58800
08 Aug 202332.0132.0130.9732.0131.65400
07 Aug 202333.0033.0031.7832.4832.11500
04 Aug 202331.8432.5731.7532.5732.202,600
03 Aug 202332.4832.5031.4031.4431.081,100
02 Aug 202331.5331.9731.4031.9431.58400
01 Aug 202333.0933.0931.8731.8731.511,200
31 Jul 202333.6033.6032.3032.3031.931,200
28 Jul 202333.1133.1132.1532.1531.791,100
27 Jul 202333.0633.0632.6932.9632.592,500
26 Jul 202333.1933.2032.2832.2831.912,100
25 Jul 202331.5632.7831.4131.5631.202,000
24 Jul 202332.5232.6232.2932.6232.251,200
21 Jul 202332.9232.9231.7331.7331.371,400
20 Jul 202332.4734.0032.3833.5933.212,200
19 Jul 202333.3934.2633.3933.3933.011,400
18 Jul 202334.5634.5633.0933.2632.8812,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...