Sheh Fung Screws Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	58.200	58.200	56.200	56.900	56.900	292,000
2024-08-02	59.800	60.000	59.800	59.800	59.800	34,000
2024-08-01	59.700	60.900	59.700	60.300	60.300	37,000
2024-07-31	59.500	59.900	59.000	59.500	59.500	86,000
2024-07-30	59.500	59.900	59.000	59.500	59.500	76,000
2024-07-29	60.300	60.500	59.200	59.500	59.500	207,000
2024-07-26	60.100	60.400	59.900	60.300	60.300	69,000
2024-07-25	60.500	60.500	60.500	60.500	60.500	0
2024-07-24	60.500	60.500	60.500	60.500	60.500	0
2024-07-23	61.600	61.600	60.300	60.500	60.500	59,000
2024-07-22	60.600	61.000	59.400	60.400	60.400	284,000
2024-07-19	61.700	61.800	60.400	60.900	60.900	295,000
2024-07-18	62.000	62.000	61.600	61.800	61.800	98,000
2024-07-17	62.800	62.800	61.800	62.000	62.000	113,000
2024-07-16	62.300	62.300	62.100	62.200	62.200	100,000
2024-07-15	62.100	62.500	62.100	62.300	62.300	67,000
2024-07-12	62.400	62.400	62.000	62.200	62.200	67,000
2024-07-11	62.200	62.500	62.000	62.400	62.400	99,000
2024-07-10	62.100	62.500	62.100	62.200	62.200	50,000
2024-07-09	62.700	62.700	62.100	62.200	62.200	51,000
2024-07-08	62.600	62.800	62.000	62.400	62.400	207,000
2024-07-05	62.500	62.600	62.300	62.600	62.600	73,000
2024-07-04	62.500	62.500	62.300	62.500	62.500	66,000
2024-07-03	62.100	62.700	62.000	62.500	62.500	129,000
2024-07-02	62.100	62.900	62.100	62.300	62.300	54,000
2024-07-01	62.100	62.500	62.000	62.100	62.100	132,000
2024-06-28	62.400	62.800	62.400	62.400	62.400	64,000
2024-06-27	62.600	62.900	62.300	62.600	62.600	62,000
2024-06-26	63.000	63.000	62.600	62.700	62.700	158,000
2024-06-25	63.200	63.400	62.900	63.100	63.100	31,000
2024-06-24	63.000	63.700	63.000	63.300	63.300	45,000
2024-06-21	63.500	63.600	63.200	63.400	63.400	32,000
2024-06-20	63.700	63.700	62.900	63.300	63.300	150,000
2024-06-19	63.600	64.000	63.500	63.700	63.700	115,000
2024-06-18	64.000	64.000	63.500	63.700	63.700	134,000
2024-06-17	63.900	63.900	63.500	63.800	63.800	52,000
2024-06-14	63.500	64.000	63.500	63.900	63.900	53,000
2024-06-13	64.300	64.300	63.600	64.000	64.000	58,000
2024-06-12	64.500	64.600	63.900	63.900	63.900	40,000
2024-06-11	64.800	64.800	63.900	64.500	64.500	42,000
2024-06-07	64.800	64.800	63.800	64.500	64.500	89,000
2024-06-06	65.300	65.300	63.900	64.100	64.100	91,000
2024-06-05	64.900	64.900	64.000	64.500	64.500	65,000
2024-06-04	65.200	65.200	64.600	64.900	64.900	72,000
2024-06-03	63.800	65.200	63.800	65.000	65.000	220,000
2024-05-31	64.100	64.200	63.600	63.800	63.800	71,000
2024-05-30	64.000	64.000	63.300	63.800	63.800	216,000
2024-05-29	63.300	63.300	63.000	63.300	63.300	102,000
2024-05-28	63.100	63.400	62.800	63.400	63.400	160,000
2024-05-27	63.500	63.600	62.900	62.900	62.900	75,000
2024-05-24	62.800	63.300	62.600	63.000	63.000	97,000
2024-05-23	63.500	63.700	63.000	63.000	63.000	82,000
2024-05-22	63.500	63.800	63.200	63.800	63.800	84,000
2024-05-21	63.800	64.100	63.500	63.800	63.800	91,000
2024-05-20	64.100	64.200	63.800	64.100	64.100	72,000
2024-05-17	64.900	64.900	63.900	64.100	64.100	65,000
2024-05-16	64.900	65.000	64.300	64.300	64.300	121,000
2024-05-15	64.300	64.700	64.300	64.500	64.500	166,000
2024-05-14	64.600	64.800	64.200	64.200	64.200	107,000
2024-05-13	64.100	65.100	64.100	64.500	64.500	334,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	1.5000 TWD
2025-04-01	2.5358 TWD
2024-12-24	0.4962 TWD
2024-03-22	2.8620 TWD
2023-12-21	1.4834 TWD
2023-04-06	3.9979 TWD
2022-12-20	1.5000 TWD
2022-04-07	4.0000 TWD
2021-12-23	1.1368 TWD
2021-08-25	1.0765 TWD
2020-12-04	0.9662 TWD
2020-09-21	3.3441 TWD
2019-07-22	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.