Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	56.400	58.500	56.300	57.400	53.556	384,172
2023-02-14	56.500	56.600	56.000	56.400	52.623	102,068
2023-02-13	55.000	55.800	55.000	55.700	51.970	147,921
2023-02-10	54.900	55.200	54.900	55.100	51.410	100,877
2023-02-09	55.100	55.200	54.600	54.900	51.224	60,794
2023-02-08	54.800	55.300	54.800	55.100	51.410	93,043
2023-02-07	54.700	54.900	54.300	54.800	51.130	39,834
2023-02-06	55.000	55.300	54.500	54.800	51.130	74,211
2023-02-03	55.300	55.300	54.800	55.000	51.317	96,896
2023-02-02	55.000	55.700	54.900	55.200	51.504	137,840
2023-02-01	54.400	55.500	54.200	55.100	51.410	212,422
2023-01-31	54.400	54.400	53.700	54.300	50.664	139,638
2023-01-30	54.000	54.400	54.000	54.300	50.664	96,957
2023-01-17	54.200	54.300	53.700	54.000	50.384	116,615
2023-01-16	54.300	54.500	54.000	54.100	50.477	129,206
2023-01-13	53.500	54.300	53.500	54.000	50.384	258,769
2023-01-12	53.000	53.900	52.800	53.600	50.011	142,402
2023-01-11	52.900	53.100	52.800	53.000	49.451	77,648
2023-01-10	52.900	52.900	52.600	52.900	49.358	46,526
2023-01-09	52.800	53.200	52.800	52.900	49.358	99,043
2023-01-06	52.600	53.100	52.500	52.600	49.078	103,899
2023-01-05	52.300	52.900	52.200	52.500	48.984	75,664
2023-01-04	51.900	52.700	51.900	52.300	48.798	106,163
2023-01-03	51.600	51.800	51.300	51.600	48.145	39,004
2022-12-30	52.200	52.400	51.800	51.800	48.331	44,109
2022-12-29	51.600	52.000	51.500	52.000	48.518	67,170
2022-12-28	51.900	52.000	51.000	51.600	48.145	77,342
2022-12-27	51.600	52.300	51.600	52.100	48.611	105,350
2022-12-26	50.800	51.700	50.800	51.600	48.145	51,757
2022-12-23	50.500	50.900	50.300	50.900	47.491	23,766
2022-12-22	51.000	51.200	50.900	51.000	47.585	45,614
2022-12-21	51.200	51.200	50.900	50.900	47.491	42,119
2022-12-20	51.600	51.600	50.800	50.800	47.398	100,239
2022-12-19	52.900	52.900	52.700	52.800	47.865	125,789
2022-12-16	53.200	53.200	52.500	52.900	47.955	112,966
2022-12-15	53.000	53.300	53.000	53.100	48.137	43,929
2022-12-14	53.200	53.700	53.000	53.200	48.227	160,413
2022-12-13	52.800	53.700	52.800	53.200	48.227	164,950
2022-12-12	52.800	52.900	52.500	52.700	47.774	74,316
2022-12-09	52.500	52.800	52.500	52.800	47.865	27,120
2022-12-08	52.800	52.800	52.500	52.500	47.593	49,424
2022-12-07	52.700	53.100	52.600	52.700	47.774	60,801
2022-12-06	53.000	53.000	52.600	52.700	47.774	74,970
2022-12-05	53.100	53.200	52.900	53.100	48.137	84,116
2022-12-02	52.900	53.100	52.800	53.100	48.137	73,535
2022-12-01	52.900	53.000	52.700	52.800	47.865	56,510
2022-11-30	52.600	53.000	52.600	52.900	47.955	56,765
2022-11-29	52.800	53.000	52.700	52.800	47.865	47,111
2022-11-28	52.700	53.000	52.600	52.900	47.955	88,929
2022-11-25	52.700	53.000	52.600	52.600	47.683	106,945
2022-11-24	52.500	52.900	52.400	52.500	47.593	76,427
2022-11-23	52.200	52.600	52.200	52.500	47.593	162,285
2022-11-22	51.400	52.000	51.400	51.900	47.049	71,193
2022-11-21	51.000	51.900	51.000	51.400	46.596	40,223
2022-11-18	51.700	52.000	51.400	51.500	46.686	85,273
2022-11-17	50.800	51.400	50.800	51.400	46.596	28,357
2022-11-16	51.000	51.200	50.800	50.800	46.052	54,935
2022-11-15	51.200	51.400	50.700	51.200	46.414	61,553
2022-11-14	52.000	52.000	51.700	51.700	46.868	44,562
2022-11-11	52.000	52.000	51.700	51.800	46.958	64,291

← NewerPage 16 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.