Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.800	32.250	31.800	32.200	32.200	22,000
2026-07-20	31.400	31.800	31.400	31.800	31.800	38,002
2026-07-17	32.100	32.200	31.500	31.600	31.600	40,096
2026-07-16	31.850	32.200	31.700	32.200	32.200	20,001
2026-07-15	32.450	32.450	31.850	32.200	32.200	46,828
2026-07-14	32.100	32.200	31.550	32.200	32.200	29,001
2026-07-13	32.350	32.500	32.250	32.500	32.500	39,022
2026-07-10	32.500	32.500	32.500	32.500	32.500	0
2026-07-09	32.450	32.550	32.400	32.500	32.500	25,131
2026-07-08	32.500	32.700	32.250	32.600	32.600	50,490
2026-07-07	32.800	32.800	32.550	32.550	32.550	29,078
2026-07-06	32.700	32.800	32.600	32.800	32.800	43,010
2026-07-03	32.650	32.750	32.500	32.600	32.600	92,571
2026-07-02	34.400	34.400	32.500	32.700	32.700	32,001
2026-07-01	32.800	32.800	32.700	32.700	32.700	24,007
2026-06-30	33.000	33.000	32.500	32.800	32.800	35,007
2026-06-29	33.700	33.800	32.800	33.000	33.000	66,001
2026-06-26	33.000	33.000	32.600	33.000	33.000	29,001
2026-06-25	33.400	33.400	33.150	33.350	33.350	39,000
2026-06-24	33.200	33.500	33.150	33.200	33.200	48,053
2026-06-23	33.500	33.700	33.150	33.700	33.700	51,003
2026-06-22	34.050	34.100	33.500	33.700	33.700	52,339
2026-06-18	34.700	35.100	34.100	34.500	34.500	61,101
2026-06-17	34.800	34.800	34.700	34.700	34.700	18,000
2026-06-16	35.000	35.000	34.650	34.800	34.800	20,012
2026-06-15	34.100	35.200	34.000	35.000	35.000	79,000
2026-06-12	34.650	34.900	33.400	34.500	34.500	104,000
2026-06-11	33.900	34.850	33.800	34.600	34.600	123,126
2026-06-10	34.400	34.400	33.150	33.900	33.900	50,003
2026-06-09	34.000	34.000	33.350	33.800	33.800	38,946
2026-06-08	33.050	33.700	32.750	33.700	33.700	70,101
2026-06-05	34.800	35.000	34.200	34.300	34.300	79,135
2026-06-04	34.750	34.750	34.200	34.550	34.550	79,000
2026-06-03	35.300	35.300	34.200	34.750	34.750	108,145
2026-06-02	36.000	36.100	35.300	35.300	35.300	63,000
2026-06-01	36.500	36.500	36.000	36.000	36.000	130,516
2026-05-29	35.550	36.500	35.550	36.200	36.200	95,002
2026-05-28	35.550	35.600	35.500	35.500	35.500	99,000
2026-05-27	35.500	35.600	35.450	35.550	35.550	262,000
2026-05-26	35.500	35.700	33.950	35.500	35.500	217,000
2026-05-25	34.650	35.550	34.550	35.500	35.500	166,275
2026-05-22	34.500	35.200	34.500	35.150	35.150	227,044
2026-05-21	33.750	34.650	33.550	34.500	34.500	126,285
2026-05-20	33.550	33.850	32.950	33.750	33.750	96,001
2026-05-19	33.550	33.950	33.500	33.500	33.500	68,001
2026-05-18	33.350	33.600	33.050	33.500	33.500	51,361
2026-05-15	33.250	33.700	33.000	33.500	33.500	198,697
2026-05-14	32.000	34.400	31.700	33.500	33.500	534,010
2026-05-13	31.650	31.800	31.150	31.700	31.700	93,606
2026-05-12	32.300	32.300	31.500	31.700	31.700	91,002
2026-05-11	31.000	33.100	30.700	32.350	32.350	801,005
2026-05-08	28.600	30.450	28.600	30.100	30.100	158,859
2026-05-07	28.550	28.900	28.500	28.900	28.900	89,703
2026-05-06	28.500	29.000	28.100	28.550	28.550	66,490
2026-05-05	28.550	28.900	28.300	28.600	28.600	109,255
2026-05-04	29.150	29.150	28.000	28.550	28.550	230,012
2026-04-30	29.300	29.300	29.000	29.050	29.050	18,198
2026-04-29	29.150	29.650	29.100	29.300	29.300	43,000
2026-04-28	29.050	29.150	28.950	29.150	29.150	62,011
2026-04-27	29.100	29.600	28.900	29.200	29.200	74,012

← NewerPage 2 of 3 · 125 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.