Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.700	29.700	28.900	29.100	29.100	179,002
2026-04-23	29.950	29.950	29.400	29.700	29.700	96,024
2026-04-22	30.850	30.850	30.100	30.150	30.150	18,435
2026-04-21	30.600	30.600	29.800	30.050	30.050	150,001
2026-04-20	30.750	31.300	30.550	30.600	30.600	83,000
2026-04-17	31.750	31.950	30.750	30.750	30.750	79,098
2026-04-16	31.250	32.700	31.100	31.100	31.100	141,024
2026-04-15	30.500	30.900	30.300	30.700	30.700	64,019
2026-04-14	30.850	30.950	29.950	30.850	30.850	94,788
2026-04-13	30.600	31.000	30.000	30.200	30.200	68,132
2026-04-10	30.300	31.000	30.300	30.600	30.600	36,008
2026-04-09	30.800	30.800	30.150	30.200	30.200	59,102
2026-04-08	31.400	31.450	30.700	30.750	30.750	57,082
2026-04-07	29.900	31.900	29.550	31.350	31.350	113,411
2026-04-02	30.100	30.250	29.800	29.950	29.950	43,057
2026-04-01	30.950	30.950	30.000	30.050	30.050	105,520
2026-03-31	32.300	32.450	31.750	31.750	30.250	103,439
2026-03-30	32.200	32.300	31.600	32.300	30.774	74,598
2026-03-27	32.600	32.600	32.050	32.200	30.679	50,616
2026-03-26	32.700	33.750	32.100	32.650	31.108	70,028
2026-03-25	32.950	33.600	32.500	32.800	32.800	37,179
2026-03-24	33.300	33.850	32.050	32.950	32.950	83,133
2026-03-23	32.850	33.950	31.300	33.050	33.050	304,080
2026-03-20	31.300	34.000	31.300	32.500	32.500	547,039
2026-03-19	30.500	31.800	30.450	31.400	31.400	172,017
2026-03-18	30.900	31.400	30.450	30.500	30.500	37,294
2026-03-17	31.000	31.000	30.500	30.900	30.900	44,010
2026-03-16	31.850	31.850	30.550	30.750	30.750	76,119
2026-03-13	30.500	31.700	30.500	30.950	30.950	104,033
2026-03-12	29.800	30.900	29.800	30.600	30.600	69,027
2026-03-11	29.650	29.950	29.600	29.800	29.800	56,196
2026-03-10	30.150	30.150	29.650	29.800	29.800	44,100
2026-03-09	29.700	29.700	29.050	29.350	29.350	133,012
2026-03-06	29.750	30.300	29.700	29.700	29.700	55,099
2026-03-05	29.850	29.900	29.750	29.750	29.750	35,196
2026-03-04	29.950	29.950	28.950	29.300	29.300	143,018
2026-03-03	30.650	30.650	29.450	30.000	30.000	212,007
2026-03-02	30.450	31.050	30.400	30.650	30.650	91,354
2026-02-26	31.200	31.200	30.700	31.000	31.000	72,003
2026-02-25	31.550	31.800	30.600	31.100	31.100	159,144
2026-02-24	31.700	31.950	31.500	31.650	31.650	87,007
2026-02-23	31.650	31.950	31.250	31.750	31.750	73,323
2026-02-11	32.000	32.000	31.500	31.650	31.650	78,003
2026-02-10	32.000	32.000	31.850	32.000	32.000	62,003
2026-02-09	32.200	32.200	31.650	32.000	32.000	61,011
2026-02-06	32.950	32.950	32.000	32.200	32.200	56,006
2026-02-05	32.300	32.850	32.300	32.500	32.500	35,095
2026-02-04	32.200	33.000	32.200	32.950	32.950	32,017
2026-02-03	31.850	33.750	31.850	32.200	32.200	52,026
2026-02-02	32.000	32.000	31.500	31.850	31.850	31,028
2026-01-30	33.050	33.050	32.200	32.250	32.250	82,008
2026-01-29	33.900	33.900	33.000	33.000	33.000	92,106
2026-01-28	34.350	34.400	33.750	33.900	33.900	39,500
2026-01-27	34.400	34.900	34.350	34.350	34.350	71,082
2026-01-26	33.500	34.200	33.300	34.200	34.200	61,702
2026-01-23	34.800	34.800	33.100	33.500	33.500	126,436
2026-01-22	34.800	35.450	34.550	34.600	34.600	91,071
2026-01-21	36.250	36.600	34.650	34.650	34.650	275,616
2026-01-20	36.150	37.150	36.100	36.200	36.200	541,816
2026-01-19	34.250	36.100	34.000	36.100	36.100	467,169

← NewerPage 3 of 21 · 1,222 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.