Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	48.150	48.150	47.700	48.100	40.362	98,390
2022-02-21	47.950	48.450	47.800	48.150	40.404	150,276
2022-02-18	47.500	48.000	47.400	47.700	40.026	122,019
2022-02-17	47.200	47.750	47.200	47.500	39.859	48,462
2022-02-16	47.300	47.400	47.200	47.200	39.607	78,772
2022-02-15	47.200	47.250	47.150	47.150	39.565	44,948
2022-02-14	47.650	47.650	47.000	47.450	39.817	90,630
2022-02-11	47.450	47.700	47.250	47.700	40.026	93,127
2022-02-10	47.400	47.400	47.100	47.300	39.691	21,512
2022-02-09	47.300	47.500	47.100	47.150	39.565	54,675
2022-02-08	46.900	47.000	46.700	47.000	39.439	53,868
2022-02-07	46.300	46.950	46.300	46.900	39.355	61,091
2022-01-26	46.050	46.200	46.000	46.050	38.642	101,985
2022-01-25	46.050	46.150	45.950	46.050	38.642	126,749
2022-01-24	46.600	46.600	46.000	46.350	38.894	134,168
2022-01-21	46.700	46.900	46.600	46.650	39.145	92,176
2022-01-20	46.950	47.000	46.700	46.800	39.271	47,963
2022-01-19	47.200	47.200	47.000	47.050	39.481	38,519
2022-01-18	47.050	47.650	47.000	47.200	39.607	89,194
2022-01-17	47.000	47.000	46.900	46.950	39.397	63,279
2022-01-14	46.950	46.950	46.800	46.900	39.355	41,037
2022-01-13	46.950	47.000	46.900	47.000	39.439	48,847
2022-01-12	47.000	47.000	46.900	46.950	39.397	67,773
2022-01-11	47.100	47.100	46.900	46.900	39.355	62,602
2022-01-10	47.000	47.100	46.850	47.000	39.439	93,259
2022-01-07	47.000	47.100	46.700	46.900	39.355	115,896
2022-01-06	46.750	46.850	46.700	46.850	39.313	96,804
2022-01-05	46.800	46.850	46.750	46.800	39.271	73,086
2022-01-04	46.950	47.000	46.800	46.900	39.355	59,941
2022-01-03	47.200	47.200	46.900	46.900	39.355	128,141
2021-12-30	47.200	47.200	47.000	47.100	39.523	77,671
2021-12-29	47.200	47.200	47.000	47.200	39.607	145,102
2021-12-28	47.450	47.450	47.050	47.200	39.607	70,666
2021-12-27	47.100	47.300	47.050	47.200	39.607	45,674
2021-12-24	47.500	47.500	47.100	47.100	39.523	64,329
2021-12-23	47.250	47.400	47.050	47.300	39.691	183,602
2021-12-22	48.150	48.300	48.050	48.200	39.492	240,997
2021-12-21	48.100	48.200	47.950	48.150	39.451	124,325
2021-12-20	48.150	48.200	48.000	48.100	39.410	68,527
2021-12-17	48.000	48.150	47.900	48.000	39.328	69,688
2021-12-16	48.150	48.150	47.750	48.000	39.328	54,098
2021-12-15	48.150	48.150	47.800	48.050	39.369	18,292
2021-12-14	48.150	48.300	47.750	48.050	39.369	83,201
2021-12-13	48.250	48.250	47.850	48.100	39.410	72,403
2021-12-10	48.250	48.250	47.850	48.000	39.328	90,038
2021-12-09	48.250	48.250	48.000	48.250	39.533	81,005
2021-12-08	48.150	48.400	48.000	48.250	39.533	97,365
2021-12-07	48.000	48.400	48.000	48.100	39.410	127,822
2021-12-06	47.950	48.000	47.600	47.900	39.246	66,144
2021-12-03	47.800	48.200	47.600	48.050	39.369	99,823
2021-12-02	47.700	47.800	47.500	47.700	39.082	70,903
2021-12-01	47.500	47.800	47.500	47.750	39.123	64,250
2021-11-30	47.800	47.800	47.000	47.500	38.919	171,324
2021-11-29	47.200	47.400	46.500	47.400	38.837	177,798
2021-11-26	48.150	48.150	47.300	47.500	38.919	174,344
2021-11-25	47.900	48.050	47.850	48.050	39.369	119,362
2021-11-24	47.650	48.000	47.550	47.950	39.287	193,751
2021-11-23	47.650	47.700	47.500	47.600	39.000	61,634
2021-11-22	47.950	47.950	47.450	47.700	39.082	75,828
2021-11-19	47.550	47.700	47.350	47.500	38.919	94,851

← NewerPage 20 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.