Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	59.200	59.200	58.800	59.100	59.100	71,000
2023-05-17	59.400	59.400	58.900	59.200	59.200	56,000
2023-05-16	58.800	59.500	58.800	59.400	59.400	111,000
2023-05-15	58.500	58.800	58.500	58.700	58.700	39,000
2023-05-12	58.100	58.600	58.000	58.600	58.600	89,000
2023-05-11	58.700	58.700	57.600	58.300	58.300	147,000
2023-05-10	58.000	58.900	58.000	58.800	58.800	62,000
2023-05-09	58.300	58.800	58.000	58.300	58.300	123,000
2023-05-08	58.900	58.900	58.200	58.600	58.600	167,000
2023-05-05	59.800	59.800	58.000	58.900	58.900	784,000
2023-05-04	60.800	60.800	60.100	60.500	60.500	137,000
2023-05-03	60.700	60.700	60.200	60.500	60.500	41,000
2023-05-02	60.800	61.400	60.100	60.700	60.700	95,000
2023-04-28	59.800	60.900	59.800	60.800	60.800	308,000
2023-04-27	60.000	60.600	59.100	59.300	59.300	420,000
2023-04-26	57.900	58.400	56.900	58.300	58.300	192,000
2023-04-25	59.300	59.300	57.700	58.000	58.000	223,000
2023-04-24	59.100	59.200	58.700	59.000	59.000	177,000
2023-04-21	60.000	60.000	58.700	58.900	58.900	175,000
2023-04-20	60.800	60.800	59.700	60.000	60.000	129,000
2023-04-19	60.800	61.000	60.500	60.700	60.700	110,000
2023-04-18	61.500	61.500	60.500	60.500	60.500	185,000
2023-04-17	61.200	62.000	61.200	61.300	61.300	81,000
2023-04-14	61.300	61.600	61.200	61.200	61.200	96,000
2023-04-13	61.200	61.500	60.600	61.300	61.300	132,000
2023-04-12	61.900	61.900	61.300	61.600	61.600	174,000
2023-04-11	62.500	62.500	61.300	61.900	61.900	291,000
2023-04-10	60.200	61.500	60.200	61.000	61.000	173,000
2023-04-07	59.800	61.900	59.700	60.900	60.900	312,000
2023-04-06	59.500	59.800	58.700	59.700	59.700	1,115,000
2023-03-31	62.300	63.700	62.100	63.500	59.248	1,177,889
2023-03-30	61.200	62.300	60.800	62.300	58.128	816,246
2023-03-29	62.300	62.300	60.200	60.700	56.635	307,743
2023-03-28	62.500	62.800	61.200	61.900	57.755	185,577
2023-03-27	62.300	62.700	61.200	62.400	58.221	404,604
2023-03-24	62.900	62.900	61.700	62.100	57.941	208,809
2023-03-23	62.900	63.200	61.900	62.600	58.408	230,414
2023-03-22	61.600	63.200	61.600	62.600	58.408	328,768
2023-03-21	60.500	61.100	60.500	61.100	57.008	84,579
2023-03-20	61.000	61.200	60.300	60.400	56.355	259,344
2023-03-17	60.600	60.800	59.900	60.700	56.635	195,792
2023-03-16	61.000	61.200	58.500	59.100	55.142	573,038
2023-03-15	62.500	62.600	61.400	61.400	57.288	256,327
2023-03-14	61.500	62.200	61.400	61.800	57.662	200,907
2023-03-13	63.500	63.500	61.000	61.500	57.382	377,084
2023-03-10	63.200	63.200	62.000	63.100	58.874	226,234
2023-03-09	63.300	63.400	62.900	63.200	58.968	154,060
2023-03-08	62.800	63.800	62.100	63.200	58.968	414,617
2023-03-07	61.300	62.900	61.300	62.800	58.595	408,102
2023-03-06	60.500	61.400	60.500	61.300	57.195	243,587
2023-03-03	59.900	60.500	59.900	60.400	56.355	226,206
2023-03-02	59.900	60.000	59.100	59.900	55.889	163,175
2023-03-01	57.900	60.000	57.900	59.800	55.795	431,555
2023-02-24	58.100	58.200	57.600	58.100	54.209	91,207
2023-02-23	57.800	58.500	57.800	58.000	54.116	113,490
2023-02-22	58.400	58.400	57.500	58.000	54.116	84,469
2023-02-21	57.900	58.500	57.000	58.400	54.489	149,101
2023-02-20	58.000	58.000	57.600	57.900	54.023	67,853
2023-02-17	58.000	58.500	57.500	58.000	54.116	123,888
2023-02-16	58.300	58.500	57.400	57.700	53.836	146,345

← NewerPage 15 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.