Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	60.000	60.000	59.800	59.900	59.900	28,000
2023-11-08	59.700	60.000	59.700	59.900	59.900	58,000
2023-11-07	60.000	60.000	59.600	59.700	59.700	59,000
2023-11-06	59.600	59.800	59.600	59.800	59.800	82,000
2023-11-03	59.700	59.900	59.500	59.600	59.600	86,000
2023-11-02	59.100	59.800	59.100	59.600	59.600	62,000
2023-11-01	59.900	59.900	59.000	59.500	59.500	83,000
2023-10-31	59.900	60.000	58.700	59.000	59.000	182,000
2023-10-30	58.600	59.700	58.500	59.400	59.400	298,000
2023-10-27	57.700	57.800	57.600	57.600	57.600	17,000
2023-10-26	57.600	57.900	57.500	57.700	57.700	19,000
2023-10-25	58.200	58.200	57.900	57.900	57.900	18,000
2023-10-24	57.600	58.000	57.500	57.800	57.800	35,000
2023-10-23	57.500	57.900	57.500	57.800	57.800	40,000
2023-10-20	57.800	57.800	57.100	57.200	57.200	47,000
2023-10-19	57.100	57.500	57.100	57.400	57.400	16,000
2023-10-18	57.400	57.500	57.100	57.500	57.500	36,000
2023-10-17	57.900	58.000	57.400	57.600	57.600	26,000
2023-10-16	57.500	57.700	57.500	57.700	57.700	17,000
2023-10-13	58.400	58.400	57.500	58.000	58.000	88,000
2023-10-12	57.700	58.000	57.400	58.000	58.000	38,000
2023-10-11	57.800	58.000	57.600	57.700	57.700	21,000
2023-10-06	57.700	58.000	57.700	57.800	57.800	14,000
2023-10-05	57.800	58.000	57.500	57.700	57.700	46,000
2023-10-04	57.400	57.400	57.100	57.300	57.300	54,000
2023-10-03	57.600	57.800	57.100	57.400	57.400	48,000
2023-10-02	57.600	58.300	57.600	57.600	57.600	33,000
2023-09-28	57.600	57.600	57.300	57.500	57.500	14,000
2023-09-27	57.400	57.400	57.200	57.400	57.400	25,000
2023-09-26	57.600	57.600	57.100	57.400	57.400	58,000
2023-09-25	57.600	57.800	57.500	57.600	57.600	48,000
2023-09-22	57.500	57.600	57.300	57.600	57.600	60,000
2023-09-21	57.800	57.800	57.400	57.700	57.700	63,000
2023-09-20	57.700	57.800	57.600	57.600	57.600	7,000
2023-09-19	57.800	57.800	57.500	57.500	57.500	87,000
2023-09-18	57.700	57.900	57.600	57.600	57.600	36,000
2023-09-15	57.800	57.800	57.500	57.600	57.600	28,000
2023-09-14	57.400	57.600	57.300	57.500	57.500	55,000
2023-09-13	57.400	57.500	57.200	57.300	57.300	13,000
2023-09-12	57.200	57.200	56.900	57.100	57.100	31,000
2023-09-11	57.400	57.400	57.100	57.100	57.100	14,000
2023-09-08	57.600	57.700	57.300	57.500	57.500	40,000
2023-09-07	57.300	57.400	57.200	57.200	57.200	38,000
2023-09-06	57.500	57.500	57.000	57.200	57.200	64,000
2023-09-05	57.600	57.800	57.500	57.600	57.600	7,000
2023-09-04	57.900	58.100	57.600	57.700	57.700	64,000
2023-09-01	58.000	58.000	57.500	57.800	57.800	52,000
2023-08-31	57.600	57.900	57.300	57.600	57.600	70,000
2023-08-30	57.900	58.200	57.400	57.600	57.600	64,000
2023-08-29	57.500	58.400	57.300	57.400	57.400	85,000
2023-08-28	58.000	58.000	57.000	57.500	57.500	53,000
2023-08-25	57.600	58.000	57.100	57.300	57.300	40,000
2023-08-24	57.500	57.700	57.100	57.600	57.600	72,000
2023-08-23	56.300	58.100	56.100	57.400	57.400	63,000
2023-08-22	56.200	57.200	56.000	56.300	56.300	58,000
2023-08-21	56.100	56.300	55.800	56.200	56.200	60,000
2023-08-18	56.200	56.600	56.000	56.100	56.100	41,000
2023-08-17	56.000	56.100	55.700	56.100	56.100	41,000
2023-08-16	55.700	56.000	55.400	55.800	55.800	67,000
2023-08-15	55.900	55.900	55.400	55.800	55.800	134,000

← NewerPage 13 of 21 · 1,226 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.