Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	51.500	51.800	51.400	51.800	46.958	41,201
2022-11-09	51.900	52.000	51.700	51.800	46.958	57,337
2022-11-08	51.900	52.100	51.700	51.900	47.049	93,154
2022-11-07	51.400	51.700	51.400	51.600	46.777	53,630
2022-11-04	51.400	52.200	51.100	51.400	46.596	83,331
2022-11-03	51.000	51.500	51.000	51.400	46.596	47,146
2022-11-02	50.300	51.200	50.300	51.200	46.414	59,808
2022-11-01	50.100	50.700	50.000	50.700	45.961	35,844
2022-10-31	50.500	50.500	49.150	50.100	45.417	163,996
2022-10-28	49.300	49.600	49.100	49.250	44.647	20,180
2022-10-27	49.300	49.300	49.250	49.300	44.692	60,307
2022-10-26	48.850	49.600	48.850	49.550	44.918	40,719
2022-10-25	50.000	50.000	48.950	49.100	44.511	80,814
2022-10-24	48.600	49.200	48.600	49.100	44.511	50,304
2022-10-21	48.000	48.400	48.000	48.200	43.695	26,226
2022-10-20	47.800	48.400	47.650	47.950	43.468	31,446
2022-10-19	48.050	48.200	48.050	48.100	43.604	36,030
2022-10-18	47.950	48.500	47.750	48.050	43.559	26,118
2022-10-17	47.400	48.000	47.100	48.000	43.513	20,788
2022-10-14	47.800	47.850	47.500	47.850	43.377	16,362
2022-10-13	48.200	48.200	46.900	47.000	42.607	90,443
2022-10-12	47.800	48.400	47.800	48.400	43.876	30,339
2022-10-11	48.000	48.000	47.500	48.000	43.513	100,153
2022-10-07	49.250	49.400	48.400	48.450	43.921	76,011
2022-10-06	47.500	50.400	47.500	48.900	44.329	229,243
2022-10-05	47.200	47.250	46.800	47.000	42.607	61,155
2022-10-04	47.300	47.300	46.950	47.250	42.833	144,542
2022-10-03	46.650	46.850	46.200	46.800	42.426	42,338
2022-09-30	46.900	47.000	46.850	47.000	42.607	26,277
2022-09-29	46.750	46.900	46.650	46.900	42.516	21,100
2022-09-28	46.750	46.750	45.650	46.000	41.700	141,518
2022-09-27	47.900	47.950	46.750	46.750	42.380	248,094
2022-09-26	49.000	49.050	47.800	47.800	43.332	123,220
2022-09-23	48.900	49.300	48.900	49.150	44.556	32,653
2022-09-22	49.000	49.650	49.000	49.500	44.873	24,051
2022-09-21	49.200	49.450	49.200	49.400	44.783	58,029
2022-09-20	49.200	49.800	49.200	49.550	44.918	55,018
2022-09-19	50.000	50.000	49.450	49.500	44.873	63,532
2022-09-16	50.900	50.900	49.900	49.900	45.236	125,715
2022-09-15	52.000	52.300	50.500	50.900	46.142	194,465
2022-09-14	52.500	53.000	52.100	52.400	47.502	135,831
2022-09-13	52.800	53.100	52.700	53.000	48.046	156,891
2022-09-12	51.900	52.800	51.900	52.700	47.774	208,357
2022-09-08	53.300	53.300	52.400	52.600	47.683	226,957
2022-09-07	52.000	52.500	51.700	52.000	47.139	345,759
2022-09-06	52.000	52.200	51.900	52.100	47.230	212,695
2022-09-05	52.300	52.500	51.700	52.100	47.230	218,080
2022-09-02	52.200	52.300	52.100	52.300	47.411	97,966
2022-09-01	51.700	52.100	51.700	52.000	47.139	154,419
2022-08-31	51.500	51.900	51.500	51.900	47.049	94,829
2022-08-30	51.700	51.800	51.600	51.700	46.868	42,537
2022-08-29	51.000	51.800	51.000	51.800	46.958	174,288
2022-08-26	51.500	51.700	51.500	51.700	46.868	142,225
2022-08-25	51.100	51.400	51.100	51.400	46.596	176,553
2022-08-24	50.900	51.100	50.900	51.000	46.233	117,757
2022-08-23	50.900	51.000	50.700	50.900	46.142	313,883
2022-08-22	51.000	51.300	50.800	51.100	46.324	81,645
2022-08-19	51.000	51.300	50.500	51.100	46.324	173,453
2022-08-18	50.600	51.000	50.400	51.000	46.233	158,400
2022-08-17	50.700	51.000	50.500	50.900	46.142	120,900

← NewerPage 17 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.