Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	61.200	61.300	60.900	61.200	61.200	377,000
2024-01-31	61.000	61.100	61.000	61.000	61.000	53,000
2024-01-30	61.200	61.200	61.000	61.100	61.100	71,000
2024-01-29	61.100	61.400	61.000	61.200	61.200	76,000
2024-01-26	61.600	61.600	61.000	61.100	61.100	97,000
2024-01-25	61.000	61.200	60.900	61.000	61.000	52,000
2024-01-24	61.000	61.200	60.700	61.000	61.000	47,000
2024-01-23	61.200	61.200	60.900	61.100	61.100	45,000
2024-01-22	61.000	61.500	61.000	61.200	61.200	27,000
2024-01-19	61.100	61.100	60.800	61.000	61.000	59,000
2024-01-18	60.900	61.700	60.800	60.900	60.900	98,000
2024-01-17	61.000	61.300	60.800	60.900	60.900	65,000
2024-01-16	61.300	61.600	60.900	61.000	61.000	77,000
2024-01-15	61.300	61.500	61.000	61.300	61.300	83,005
2024-01-12	60.700	61.200	60.700	61.100	61.100	49,000
2024-01-11	60.300	61.000	60.300	60.700	60.700	64,000
2024-01-10	61.000	61.400	60.700	60.800	60.800	92,000
2024-01-09	61.100	61.400	60.800	61.400	61.400	95,000
2024-01-08	62.000	62.300	61.000	61.000	61.000	195,000
2024-01-05	62.100	62.300	61.600	61.700	61.700	97,000
2024-01-04	62.200	62.200	61.800	62.100	62.100	104,000
2024-01-03	62.500	62.500	62.000	62.300	62.300	98,000
2024-01-02	61.800	62.400	61.800	62.400	62.400	72,000
2023-12-29	61.800	62.000	61.700	61.700	61.700	32,000
2023-12-28	62.300	62.300	61.700	61.900	61.900	64,000
2023-12-27	62.700	62.800	62.000	62.300	62.300	134,000
2023-12-26	62.000	62.700	62.000	62.500	62.500	173,000
2023-12-25	61.600	62.100	61.600	61.900	61.900	168,000
2023-12-22	61.800	61.800	61.300	61.600	61.600	81,000
2023-12-21	61.100	61.700	60.900	61.000	61.000	309,000
2023-12-20	62.300	62.400	62.200	62.300	60.817	387,000
2023-12-19	62.400	62.400	61.800	62.400	60.914	162,000
2023-12-18	62.100	62.500	62.100	62.400	60.914	196,000
2023-12-15	61.800	62.200	61.600	61.900	60.426	249,000
2023-12-14	62.000	62.100	61.500	61.800	61.800	340,000
2023-12-13	61.200	61.500	61.000	61.500	61.500	109,000
2023-12-12	61.200	61.200	61.000	61.000	61.000	99,000
2023-12-11	61.500	61.500	60.900	61.200	61.200	130,000
2023-12-08	61.500	61.600	61.400	61.500	61.500	28,000
2023-12-07	61.200	61.700	61.100	61.400	61.400	117,000
2023-12-06	61.000	61.400	61.000	61.300	61.300	97,000
2023-12-05	60.900	61.200	60.900	61.000	61.000	120,000
2023-12-04	60.600	61.200	60.600	60.900	60.900	127,000
2023-12-01	60.700	60.900	60.400	60.600	60.600	54,000
2023-11-30	60.600	60.700	60.200	60.500	60.500	53,000
2023-11-29	60.800	61.500	59.600	59.600	59.600	493,000
2023-11-28	60.300	60.900	60.300	60.500	60.500	102,000
2023-11-27	60.200	60.700	60.100	60.300	60.300	74,000
2023-11-24	60.500	60.500	60.200	60.200	60.200	30,000
2023-11-23	60.200	60.400	60.200	60.400	60.400	32,000
2023-11-22	60.100	60.400	60.100	60.200	60.200	39,000
2023-11-21	60.300	60.300	60.000	60.100	60.100	29,000
2023-11-20	60.400	60.400	60.000	60.100	60.100	40,000
2023-11-17	59.900	60.200	59.800	60.000	60.000	53,000
2023-11-16	60.000	60.000	59.800	59.900	59.900	32,000
2023-11-15	60.000	60.000	59.800	59.800	59.800	22,000
2023-11-14	60.400	60.400	59.700	59.800	59.800	55,000
2023-11-13	60.100	60.400	59.900	60.000	60.000	50,000
2023-11-10	59.900	60.400	59.900	60.000	60.000	55,000
2023-11-09	60.000	60.000	59.800	59.900	59.900	28,000

← NewerPage 12 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.