Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	46.150	46.200	46.100	46.200	41.882	36,320
2022-05-20	46.100	46.150	46.100	46.100	41.791	14,628
2022-05-19	46.300	46.300	45.800	46.000	41.700	58,719
2022-05-18	46.250	46.350	46.050	46.350	42.018	62,993
2022-05-17	45.850	46.100	45.800	46.100	41.791	100,909
2022-05-16	46.750	46.750	46.000	46.200	41.882	33,339
2022-05-13	45.950	46.350	45.900	46.300	41.972	126,903
2022-05-12	46.850	46.850	45.900	45.950	41.655	132,993
2022-05-11	47.000	47.000	46.700	46.850	42.471	24,092
2022-05-10	46.500	47.000	46.100	47.000	42.607	112,230
2022-05-09	47.800	47.800	46.550	46.650	42.290	114,649
2022-05-06	47.700	47.700	46.650	47.400	42.969	65,818
2022-05-05	47.750	48.200	47.700	47.800	43.332	88,581
2022-05-04	46.750	47.700	46.500	47.700	43.241	112,786
2022-05-03	46.850	46.950	46.700	46.750	42.380	99,931
2022-04-29	46.950	47.100	46.800	46.850	42.471	115,794
2022-04-28	46.300	46.950	46.300	46.800	42.426	184,753
2022-04-27	46.350	46.500	45.900	46.300	41.972	396,342
2022-04-26	46.500	46.600	46.250	46.300	41.972	116,595
2022-04-25	46.700	46.700	46.300	46.300	41.972	158,095
2022-04-22	47.300	47.300	47.000	47.150	42.743	68,315
2022-04-21	47.150	47.950	47.000	47.300	42.879	195,835
2022-04-20	47.000	47.200	46.950	47.000	42.607	105,224
2022-04-19	47.050	47.350	46.950	47.000	42.607	158,465
2022-04-18	47.500	47.650	47.150	47.150	42.743	75,494
2022-04-15	47.900	47.900	47.500	47.750	43.287	72,156
2022-04-14	47.850	47.850	47.550	47.750	43.287	88,003
2022-04-13	48.500	48.500	47.300	47.750	43.287	153,777
2022-04-12	47.450	47.550	46.500	47.250	42.833	191,621
2022-04-11	48.950	48.950	47.200	47.650	43.196	535,122
2022-04-08	49.800	49.900	49.500	49.850	45.190	220,740
2022-04-07	49.800	49.850	49.150	49.250	44.647	485,747
2022-04-06	53.900	53.900	53.400	53.800	45.145	666,172
2022-04-01	54.200	54.300	53.400	53.900	45.229	302,782
2022-03-31	54.300	54.300	53.500	54.100	45.397	325,499
2022-03-30	54.200	54.600	54.100	54.300	45.565	277,979
2022-03-29	53.200	54.000	53.100	53.700	45.061	322,548
2022-03-28	53.100	53.500	52.600	53.200	44.642	167,792
2022-03-25	53.100	53.200	52.900	53.000	44.474	147,123
2022-03-24	53.200	53.300	53.000	53.100	44.558	118,097
2022-03-23	53.500	53.500	52.800	53.300	44.726	187,676
2022-03-22	53.200	53.200	52.600	53.200	44.642	190,431
2022-03-21	53.300	53.400	53.000	53.200	44.642	306,327
2022-03-18	51.900	52.300	51.800	52.300	43.886	227,992
2022-03-17	52.000	52.100	51.600	51.800	43.467	243,040
2022-03-16	51.200	51.500	50.900	51.100	42.879	108,144
2022-03-15	52.000	52.000	51.000	51.200	42.963	186,452
2022-03-14	51.800	52.000	51.700	51.800	43.467	88,158
2022-03-11	51.500	51.900	51.200	51.700	43.383	140,771
2022-03-10	51.000	51.800	50.700	51.000	42.796	206,130
2022-03-09	51.400	51.500	50.100	50.300	42.208	326,660
2022-03-08	51.800	51.800	49.900	49.900	41.873	776,529
2022-03-07	53.600	53.600	52.000	52.800	44.306	485,592
2022-03-04	53.400	53.600	53.000	53.600	44.977	264,295
2022-03-03	53.100	53.900	53.000	53.400	44.809	291,675
2022-03-02	53.300	53.400	52.600	53.000	44.474	313,871
2022-03-01	53.000	53.900	53.000	53.400	44.809	614,885
2022-02-25	52.000	52.900	52.000	52.500	44.054	1,141,855
2022-02-24	52.100	53.000	50.500	51.100	42.879	1,354,289
2022-02-23	48.100	49.000	48.100	48.600	40.782	218,323

← NewerPage 19 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.