Singapore markets open in 8 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
145.98-1.15 (-0.78%)
At close: 02:17PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023146.04147.56145.98145.98145.98110
30 Jan 2023148.66148.66147.13147.13147.131,500
27 Jan 2023141.76141.84140.00141.84141.841,300
26 Jan 2023141.00143.55141.00141.40141.401,100
25 Jan 2023134.70135.55133.35135.06135.061,100
24 Jan 2023133.82133.82131.33131.80131.80900
23 Jan 2023131.73133.79129.96130.87130.871,600
20 Jan 2023128.71131.05128.71129.30129.306,200
19 Jan 2023131.47131.63129.53131.63131.632,700
18 Jan 2023131.26132.35129.65129.65129.654,500
17 Jan 2023128.99130.65128.79128.79128.7910,600
13 Jan 2023127.68129.26127.52129.26129.263,500
12 Jan 2023126.39129.48126.15127.30127.301,400
11 Jan 2023123.75127.50123.75124.95124.95100
10 Jan 2023124.30128.20124.30125.35125.35800
09 Jan 2023120.75124.40120.50124.20124.203,300
06 Jan 2023122.05123.80119.05120.20120.201,000
05 Jan 2023117.70120.75117.15120.23120.231,000
04 Jan 2023122.55122.55118.65118.65118.65500
03 Jan 2023127.30127.46122.20125.80125.801,500
30 Dec 2022126.25126.25120.30124.80124.80700
29 Dec 2022120.40123.85119.33120.40120.401,100
28 Dec 2022121.75125.30121.00124.85124.853,000
27 Dec 2022126.47126.51121.85122.00122.002,000
23 Dec 2022123.08127.77122.01122.01122.01800
22 Dec 2022124.76128.50124.04125.34125.34700
21 Dec 2022125.95128.30124.86125.69125.691,000
20 Dec 2022123.63131.00123.63127.30127.30900
19 Dec 2022124.25128.00124.25124.50124.504,600
16 Dec 2022128.93129.08124.50129.08129.081,300
15 Dec 2022129.25131.25126.75126.95126.952,200
14 Dec 2022129.80133.70129.30129.90129.903,200
13 Dec 2022129.55129.55126.65126.65126.651,500
12 Dec 2022123.60125.40123.00123.00123.002,500
09 Dec 2022124.85126.65124.55124.75124.752,500
08 Dec 2022124.55124.55122.55122.55122.551,000
07 Dec 2022123.25126.25123.08123.25123.251,700
06 Dec 2022130.47130.47123.69123.69123.691,500
05 Dec 2022125.45129.37124.90124.90124.903,800
02 Dec 2022126.04130.20126.04128.94128.941,500
01 Dec 2022129.30133.25129.30130.15130.151,700
30 Nov 2022124.04129.40123.98127.08127.08800
29 Nov 2022124.30128.25124.30125.45125.451,000
28 Nov 2022125.15129.45125.15129.25129.251,700
25 Nov 2022125.45130.17125.45127.02127.021,400
23 Nov 2022121.78126.40121.78123.50123.501,600
22 Nov 2022122.00125.75120.83121.95121.952,500
21 Nov 2022121.50125.25121.50122.10122.101,600
18 Nov 2022125.66125.66120.75120.90120.90800
17 Nov 2022122.15124.15122.15122.35122.351,500
16 Nov 2022124.25127.80124.25125.20125.201,200
15 Nov 2022122.65125.35121.95122.60122.60700
14 Nov 2022121.45125.05120.51121.64121.642,000
11 Nov 2022119.20123.10119.20121.20121.202,000
10 Nov 2022111.65115.65111.65112.95112.95500
09 Nov 2022108.88112.99108.88108.88108.881,600
08 Nov 2022108.05109.75108.00108.52108.52800
07 Nov 2022106.35109.45105.25106.65106.653,700
04 Nov 2022103.65108.75103.65105.18105.182,600
03 Nov 2022102.08105.64102.05102.88102.882,700
02 Nov 2022103.85107.15102.75102.94102.941,200
01 Nov 2022104.94106.90104.45104.45104.45700
31 Oct 2022102.85106.15102.85103.14103.143,400
28 Oct 2022102.55105.83102.55105.83105.834,100
27 Oct 2022108.00110.38107.17108.20108.203,200
26 Oct 2022104.15106.30104.15104.95104.951,200
25 Oct 2022101.05104.25101.05102.32102.32800
24 Oct 2022100.25103.7899.75101.10101.104,500
21 Oct 202296.65101.5096.65100.75100.752,000
20 Oct 202298.22101.3998.22100.84100.841,000
19 Oct 2022100.35101.3599.61101.22101.222,000
18 Oct 2022101.85101.8599.5799.5799.574,400
17 Oct 202298.41101.4198.39100.59100.591,500
14 Oct 2022100.85104.1598.46102.24102.241,600
13 Oct 2022101.43103.2099.42100.90100.901,900
12 Oct 202299.95101.3099.9599.9599.954,300
11 Oct 2022101.95103.81101.75102.27102.271,300
10 Oct 2022104.25106.50103.60103.80103.802,100
07 Oct 2022104.85107.35104.60106.40106.401,800
06 Oct 2022105.27108.45105.27106.65106.652,100
05 Oct 2022105.10109.15104.75106.75106.754,300
04 Oct 2022106.60106.95104.10105.30105.30900
03 Oct 2022102.15104.90102.15104.32104.323,200
30 Sept 202297.51100.4797.5198.1398.131,800
29 Sept 2022102.23102.2399.00100.50100.501,300
29 Sept 20221.561 Dividend
28 Sept 2022101.05103.70101.05102.93101.371,900
27 Sept 2022100.25103.85100.25101.3599.811,600
26 Sept 2022101.90104.05101.90102.52100.973,000
23 Sept 2022109.49109.64105.82105.82104.221,100
22 Sept 2022108.35110.65107.83108.30106.66600
21 Sept 2022107.65110.91107.55107.65106.021,500
20 Sept 2022107.84111.35107.83108.40106.76700
19 Sept 2022109.13113.50109.10110.05108.381,300
16 Sept 2022109.95112.10109.95110.15108.481,400
15 Sept 2022110.86114.80110.86111.28109.591,100
14 Sept 2022111.70115.94111.70112.60110.89500
13 Sept 2022113.69116.35112.86112.86111.15400
12 Sept 2022115.40118.85115.40116.65114.882,200
09 Sept 2022113.52119.22113.52117.79116.001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...