Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	56.500	56.500	55.800	55.900	55.900	167,000
2023-08-11	58.100	58.100	56.500	57.000	57.000	92,000
2023-08-10	57.500	57.500	56.600	56.900	56.900	142,000
2023-08-09	57.500	57.600	57.300	57.400	57.400	43,000
2023-08-08	57.900	57.900	57.300	57.500	57.500	52,000
2023-08-07	57.700	58.000	57.300	57.900	57.900	163,000
2023-08-04	58.000	58.100	57.500	57.900	57.900	98,000
2023-08-03	57.900	57.900	57.900	57.900	57.900	0
2023-08-02	58.300	58.300	57.700	57.900	57.900	94,000
2023-08-01	58.400	58.400	57.900	58.300	58.300	158,000
2023-07-31	58.500	58.800	58.400	58.400	58.400	81,000
2023-07-28	58.500	58.600	58.100	58.500	58.500	58,000
2023-07-27	58.300	58.700	58.300	58.500	58.500	28,000
2023-07-26	58.400	58.700	58.200	58.400	58.400	41,000
2023-07-25	58.100	58.800	58.100	58.400	58.400	51,000
2023-07-24	58.200	58.300	58.000	58.200	58.200	38,000
2023-07-21	58.200	58.500	58.100	58.200	58.200	42,000
2023-07-20	58.000	58.600	58.000	58.500	58.500	47,000
2023-07-19	58.200	58.300	58.000	58.000	58.000	62,000
2023-07-18	58.400	58.400	58.000	58.100	58.100	70,000
2023-07-17	58.500	58.600	58.100	58.200	58.200	160,000
2023-07-14	58.500	58.800	58.300	58.500	58.500	70,000
2023-07-13	59.000	59.900	58.500	58.600	58.600	120,000
2023-07-12	58.300	59.100	58.300	59.000	59.000	49,000
2023-07-11	58.900	59.200	58.600	58.700	58.700	66,000
2023-07-10	58.900	58.900	58.000	58.600	58.600	259,000
2023-07-07	59.700	59.700	59.000	59.400	59.400	77,000
2023-07-06	59.900	59.900	59.400	59.600	59.600	85,000
2023-07-05	59.900	60.300	59.700	59.800	59.800	84,000
2023-07-04	60.000	60.100	59.700	59.900	59.900	180,000
2023-07-03	60.500	60.700	60.100	60.100	60.100	120,000
2023-06-30	60.000	60.500	59.700	60.100	60.100	184,000
2023-06-29	60.000	60.100	59.800	60.000	60.000	75,000
2023-06-28	60.000	60.200	59.800	59.900	59.900	68,000
2023-06-27	59.700	60.100	59.600	60.000	60.000	211,000
2023-06-26	59.500	59.800	59.000	59.700	59.700	87,000
2023-06-21	59.800	59.900	59.400	59.500	59.500	48,000
2023-06-20	59.700	59.800	59.300	59.500	59.500	112,000
2023-06-19	60.000	60.200	59.600	59.600	59.600	124,000
2023-06-16	59.400	60.400	59.300	59.900	59.900	390,000
2023-06-15	59.000	59.200	58.500	59.100	59.100	255,000
2023-06-14	58.600	59.100	58.400	58.600	58.600	76,000
2023-06-13	58.500	59.100	58.400	58.400	58.400	164,000
2023-06-12	58.800	59.000	58.300	58.600	58.600	126,000
2023-06-09	58.400	58.500	58.100	58.300	58.300	142,000
2023-06-08	58.800	58.900	58.100	58.100	58.100	357,000
2023-06-07	59.800	59.800	58.300	58.700	58.700	739,000
2023-06-06	60.400	60.800	60.100	60.500	60.500	84,000
2023-06-05	60.400	60.700	60.100	60.400	60.400	151,000
2023-06-02	59.800	60.700	59.800	60.400	60.400	122,000
2023-06-01	59.400	60.200	59.400	59.800	59.800	48,000
2023-05-31	59.200	59.900	59.200	59.700	59.700	42,000
2023-05-30	59.300	60.300	59.100	59.500	59.500	193,000
2023-05-29	58.900	59.600	58.600	59.300	59.300	116,000
2023-05-26	59.300	59.300	58.900	58.900	58.900	119,000
2023-05-25	58.900	59.600	58.800	59.300	59.300	139,000
2023-05-24	58.800	59.200	58.700	58.900	58.900	53,000
2023-05-23	59.000	59.200	58.800	58.900	58.900	93,000
2023-05-22	58.800	59.400	58.800	59.000	59.000	65,000
2023-05-19	59.100	59.100	58.900	59.100	59.100	63,000

← NewerPage 14 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.