Shin-Etsu Chemical Co. Lt... (SHECF)
OTC: SHECF
· Real-Time Price · USD
32.94
1.20 (3.78%)
At close: Oct 03, 2025, 3:22 PM
31.74
-3.64%
After-hours: Oct 01, 2025, 08:00 PM EDT
SHECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.78 | 35.82 | 31.79 | 32.94 | 32.94 | 3.78% | 1,212 |
| Oct 2, 2025 | 31.81 | 34.75 | 31.66 | 31.74 | 31.74 | 0.47% | 1,100 |
| Oct 1, 2025 | 34.67 | 34.67 | 31.30 | 31.59 | 31.59 | -7.60% | 2,621 |
| Sep 30, 2025 | 34.18 | 35.17 | 31.24 | 34.19 | 34.19 | 8.95% | 13,919 |
| Sep 29, 2025 | 33.92 | 33.93 | 31.38 | 31.38 | 31.38 | -4.24% | 1,400 |
| Sep 26, 2025 | 30.17 | 32.77 | 30.17 | 32.77 | 32.42 | 8.87% | 1,700 |
| Sep 25, 2025 | 30.03 | 32.69 | 30.03 | 30.10 | 29.78 | -2.62% | 1,300 |
| Sep 24, 2025 | 30.91 | 33.52 | 30.05 | 30.91 | 30.58 | 1.54% | 3,200 |
| Sep 23, 2025 | 30.54 | 33.55 | 30.44 | 30.44 | 30.11 | -9.13% | 700 |
| Sep 22, 2025 | 30.33 | 33.50 | 29.55 | 33.50 | 33.13 | 1.42% | 2,642 |
| Sep 19, 2025 | 29.93 | 33.03 | 29.93 | 33.03 | 32.67 | 8.44% | 902 |
| Sep 18, 2025 | 30.44 | 32.92 | 30.43 | 30.46 | 30.13 | 3.46% | 716 |
| Sep 17, 2025 | 29.57 | 32.52 | 29.43 | 29.44 | 29.12 | -0.88% | 2,719 |
| Sep 16, 2025 | 30.11 | 32.54 | 29.30 | 29.70 | 29.38 | 4.28% | 3,500 |
| Sep 15, 2025 | 28.49 | 31.49 | 28.09 | 28.48 | 28.17 | 0.18% | 2,400 |
| Sep 12, 2025 | 28.43 | 31.37 | 28.43 | 28.43 | 28.12 | -2.30% | 1,419 |
| Sep 11, 2025 | 29.10 | 31.50 | 29.10 | 29.10 | 28.79 | 2.11% | 3,300 |
| Sep 10, 2025 | 31.48 | 31.49 | 28.01 | 28.50 | 28.19 | -9.38% | 3,331 |
| Sep 9, 2025 | 31.52 | 31.52 | 28.36 | 31.45 | 31.11 | 7.30% | 700 |
| Sep 8, 2025 | 31.78 | 32.35 | 29.28 | 29.31 | 28.99 | 1.98% | 6,645 |
Page 1 of 136