Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	63.700	64.200	63.700	64.100	64.100	79,000
2024-05-09	64.100	64.100	63.700	64.100	64.100	134,000
2024-05-08	63.400	64.500	63.400	64.100	64.100	161,000
2024-05-07	63.700	63.900	63.400	63.400	63.400	36,000
2024-05-06	63.200	63.900	63.100	63.800	63.800	66,000
2024-05-03	63.500	63.800	63.100	63.200	63.200	50,000
2024-05-02	63.400	64.000	63.400	63.500	63.500	77,000
2024-04-30	63.300	63.700	63.200	63.400	63.400	81,000
2024-04-29	62.400	63.200	62.400	63.100	63.100	151,000
2024-04-26	62.600	62.600	62.000	62.400	62.400	74,000
2024-04-25	62.100	62.400	61.700	62.400	62.400	69,000
2024-04-24	62.100	62.500	62.100	62.400	62.400	54,000
2024-04-23	61.800	62.500	61.800	61.900	61.900	53,000
2024-04-22	62.000	62.500	61.800	61.800	61.800	54,000
2024-04-19	62.400	62.600	61.300	62.100	62.100	145,000
2024-04-18	63.000	63.000	62.200	62.800	62.800	59,000
2024-04-17	62.100	62.400	61.900	62.200	62.200	74,000
2024-04-16	62.800	62.800	62.000	62.100	62.100	206,000
2024-04-15	63.200	63.200	62.600	63.000	63.000	90,000
2024-04-12	63.200	63.500	63.200	63.200	63.200	54,000
2024-04-11	63.600	63.600	63.100	63.200	63.200	92,000
2024-04-10	63.700	63.900	63.300	63.600	63.600	111,000
2024-04-09	63.100	64.000	63.100	63.600	63.600	179,000
2024-04-08	62.500	63.200	62.500	63.100	63.100	63,000
2024-04-03	62.900	63.300	62.200	62.800	62.800	137,000
2024-04-02	63.000	63.100	62.300	63.000	63.000	146,000
2024-04-01	63.500	63.500	63.100	63.400	63.400	80,000
2024-03-29	63.300	63.600	63.000	63.600	63.600	54,000
2024-03-28	63.300	63.900	63.200	63.300	63.300	131,000
2024-03-27	63.600	64.300	63.000	63.700	63.700	193,000
2024-03-26	64.500	64.500	64.500	64.500	64.500	189,272
2024-03-25	63.700	64.900	63.600	64.500	64.500	261,000
2024-03-22	62.700	63.900	62.300	63.600	63.600	343,000
2024-03-21	65.600	65.800	65.400	65.700	62.700	280,000
2024-03-20	65.500	65.700	65.500	65.600	62.605	139,000
2024-03-19	65.700	65.900	65.400	65.500	62.509	128,000
2024-03-18	65.300	65.300	65.300	65.300	62.318	139,276
2024-03-15	65.700	65.700	65.300	65.300	65.300	66,000
2024-03-14	65.100	65.700	65.100	65.600	65.600	110,000
2024-03-13	65.300	65.700	64.800	65.100	65.100	265,000
2024-03-12	64.100	65.500	64.100	64.800	64.800	395,000
2024-03-11	64.100	65.000	64.000	64.100	64.100	245,000
2024-03-08	65.500	65.500	63.500	64.100	64.100	363,000
2024-03-07	64.700	65.900	64.200	65.300	65.300	384,000
2024-03-06	65.700	65.700	64.200	64.600	64.600	753,000
2024-03-05	65.600	66.700	65.600	66.600	66.600	404,000
2024-03-04	65.000	65.600	64.900	65.600	65.600	176,000
2024-03-01	65.100	65.300	64.900	64.900	64.900	173,000
2024-02-29	65.100	65.400	65.000	65.100	65.100	255,000
2024-02-27	65.200	65.800	64.800	65.100	65.100	520,000
2024-02-26	66.000	67.000	64.300	65.200	65.200	1,174,000
2024-02-23	64.200	65.400	63.800	65.300	65.300	974,000
2024-02-22	63.800	64.000	63.500	64.000	64.000	235,000
2024-02-21	63.500	63.800	63.200	63.400	63.400	333,000
2024-02-20	62.800	62.900	62.200	62.700	62.700	153,000
2024-02-19	62.600	63.200	62.600	62.800	62.800	270,000
2024-02-16	62.100	62.800	62.100	62.600	62.600	168,000
2024-02-15	61.400	62.200	61.300	62.000	62.000	145,000
2024-02-05	61.200	61.400	61.100	61.300	61.300	56,000
2024-02-02	61.600	61.600	61.100	61.200	61.200	64,000

← NewerPage 11 of 21 · 1,225 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.