Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	50.000	51.000	49.950	50.700	45.961	378,492
2022-08-15	49.400	49.950	49.400	49.950	45.281	171,225
2022-08-12	49.000	49.400	49.000	49.400	44.783	172,148
2022-08-11	49.000	49.050	48.800	49.000	44.420	211,790
2022-08-10	48.350	49.150	48.350	49.000	44.420	230,895
2022-08-09	47.950	48.000	47.900	48.000	43.513	31,728
2022-08-08	47.900	48.000	47.500	48.000	43.513	109,780
2022-08-05	47.250	48.000	47.250	47.900	43.423	75,632
2022-08-04	47.700	47.800	47.100	47.500	43.060	81,696
2022-08-03	47.300	47.800	47.300	47.700	43.241	94,587
2022-08-02	47.650	48.000	47.400	47.800	43.332	139,962
2022-08-01	47.550	47.950	47.550	47.650	43.196	184,787
2022-07-29	47.200	47.650	47.200	47.500	43.060	140,331
2022-07-28	47.450	47.450	46.850	47.250	42.833	82,379
2022-07-27	46.850	47.100	46.850	47.100	42.697	80,091
2022-07-26	48.400	48.400	46.450	46.850	42.471	297,794
2022-07-25	44.200	45.000	44.200	45.000	40.794	89,777
2022-07-22	43.850	44.200	43.850	44.200	40.069	76,742
2022-07-21	43.150	44.100	43.150	43.750	39.661	51,100
2022-07-20	43.500	43.500	43.050	43.100	39.071	25,322
2022-07-19	42.900	43.100	42.900	43.000	38.981	14,390
2022-07-18	42.750	43.050	42.750	43.050	39.026	18,885
2022-07-15	42.900	42.900	42.750	42.750	38.754	55,382
2022-07-14	43.000	43.000	42.750	42.850	38.845	46,309
2022-07-13	43.000	43.000	42.900	43.000	38.981	38,076
2022-07-12	43.000	43.100	42.900	43.000	38.981	31,710
2022-07-11	43.350	43.500	43.250	43.250	39.207	26,296
2022-07-08	43.000	43.300	42.900	43.250	39.207	28,412
2022-07-07	42.700	42.950	42.700	42.900	38.890	40,479
2022-07-06	42.500	42.900	42.500	42.700	38.709	42,209
2022-07-05	43.000	43.050	42.850	43.000	38.981	67,824
2022-07-04	42.850	43.100	42.850	42.950	38.935	32,224
2022-07-01	43.550	43.550	42.650	42.750	38.754	117,760
2022-06-30	44.550	44.550	43.500	43.550	39.479	145,519
2022-06-29	44.350	44.550	44.350	44.550	40.386	65,051
2022-06-28	45.000	45.000	44.500	44.500	40.341	112,677
2022-06-27	44.800	45.000	44.800	45.000	40.794	48,387
2022-06-24	44.850	44.850	44.450	44.750	40.567	65,213
2022-06-23	45.000	45.000	44.300	44.500	40.341	84,517
2022-06-22	45.450	45.450	44.500	44.950	40.748	88,661
2022-06-21	44.950	45.200	44.850	45.000	40.794	78,105
2022-06-20	45.600	45.600	44.850	44.950	40.748	151,085
2022-06-17	45.800	45.850	45.550	45.600	41.338	75,400
2022-06-16	46.450	46.450	45.800	45.800	41.519	55,787
2022-06-15	46.000	46.050	45.800	46.050	41.746	45,160
2022-06-14	46.000	46.200	45.750	46.000	41.700	144,411
2022-06-13	46.550	46.550	46.050	46.200	41.882	64,095
2022-06-10	46.700	46.700	46.400	46.550	42.199	23,202
2022-06-09	46.400	46.700	46.000	46.700	42.335	99,419
2022-06-08	47.200	47.300	47.050	47.050	42.652	64,378
2022-06-07	47.200	47.200	47.050	47.100	42.697	41,462
2022-06-06	46.950	47.200	46.950	47.150	42.743	88,746
2022-06-02	46.800	46.950	46.750	46.950	42.562	22,916
2022-06-01	46.700	46.800	46.700	46.800	42.426	69,489
2022-05-31	46.650	46.700	46.500	46.700	42.335	26,139
2022-05-30	46.500	46.700	46.500	46.650	42.290	45,083
2022-05-27	46.300	46.500	46.300	46.350	42.018	30,131
2022-05-26	46.300	46.350	46.200	46.200	41.882	25,681
2022-05-25	46.500	46.600	46.300	46.300	41.972	20,219
2022-05-24	46.500	46.500	46.200	46.300	41.972	25,364

← NewerPage 18 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.