Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.450	33.600	31.200	32.850	32.850	427,000
2026-01-15	29.650	30.600	29.650	30.600	30.600	248,588
2026-01-14	29.650	29.800	29.500	29.650	29.650	33,001
2026-01-13	29.600	29.650	29.350	29.600	29.600	53,098
2026-01-12	29.750	29.850	29.350	29.550	29.550	90,295
2026-01-09	29.400	30.000	29.400	29.700	29.700	87,171
2026-01-08	28.800	29.400	28.800	29.300	29.300	57,001
2026-01-07	28.350	28.800	28.300	28.800	28.800	87,001
2026-01-06	28.250	28.250	27.750	27.850	27.850	107,211
2026-01-05	28.300	28.550	28.300	28.350	28.350	32,004
2026-01-02	28.550	28.650	28.550	28.650	28.650	30,001
2025-12-31	28.500	28.800	28.500	28.650	28.650	38,101
2025-12-30	28.700	28.700	27.600	28.550	28.550	84,005
2025-12-29	28.800	28.800	28.700	28.700	28.700	29,211
2025-12-26	28.800	28.800	28.600	28.700	28.700	17,007
2025-12-24	29.250	29.250	28.450	28.600	28.600	152,243
2025-12-23	29.300	29.300	29.250	29.250	29.250	10,100
2025-12-22	29.150	29.400	29.150	29.300	29.300	20,002
2025-12-19	29.000	29.150	28.700	29.150	29.150	29,003
2025-12-18	29.200	29.200	28.550	28.850	28.850	36,099
2025-12-17	29.000	29.200	29.000	29.200	29.200	24,002
2025-12-16	28.950	28.950	28.750	28.950	28.950	43,201
2025-12-15	29.000	29.000	28.200	28.950	28.950	28,001
2025-12-12	29.050	29.100	28.950	29.000	29.000	47,007
2025-12-11	28.800	29.200	28.800	28.950	28.950	49,208
2025-12-10	29.300	29.300	28.900	29.000	29.000	37,250
2025-12-09	29.500	29.500	29.150	29.300	29.300	35,270
2025-12-08	29.450	29.500	29.350	29.350	29.350	14,118
2025-12-05	30.050	30.050	29.400	29.400	29.400	45,321
2025-12-04	29.900	29.950	29.850	29.900	29.900	22,001
2025-12-03	29.400	29.950	29.400	29.700	29.700	52,727
2025-12-02	29.450	29.500	29.350	29.350	29.350	27,020
2025-12-01	29.100	29.400	29.000	29.350	29.350	56,201
2025-11-28	29.350	29.400	29.300	29.350	29.350	49,823
2025-11-27	29.300	29.350	29.250	29.300	29.300	18,223
2025-11-26	29.300	29.450	29.250	29.300	29.300	63,011
2025-11-25	29.200	29.300	29.100	29.300	29.300	15,000
2025-11-24	29.300	29.450	29.000	29.350	29.350	50,023
2025-11-21	28.800	29.100	28.700	29.100	29.100	42,002
2025-11-20	29.000	29.000	28.800	28.900	28.900	11,001
2025-11-19	29.000	29.000	28.700	28.700	28.700	39,000
2025-11-18	29.250	29.250	28.850	29.000	29.000	50,002
2025-11-17	29.100	29.300	29.100	29.250	29.250	30,006
2025-11-14	28.900	29.300	28.800	29.200	29.200	76,001
2025-11-13	28.950	29.200	28.900	29.150	29.150	99,096
2025-11-12	29.150	29.150	28.800	29.000	29.000	68,262
2025-11-11	29.000	29.200	28.950	29.150	29.150	50,051
2025-11-10	29.250	29.250	28.500	29.000	29.000	60,103
2025-11-07	28.850	29.150	28.700	29.000	29.000	51,836
2025-11-06	28.800	28.900	28.800	28.850	28.850	15,001
2025-11-05	28.500	29.700	28.500	28.750	28.750	89,013
2025-11-04	28.850	28.900	28.700	28.850	28.850	15,000
2025-11-03	29.000	29.100	28.600	28.800	28.800	65,156
2025-10-31	29.400	29.400	29.300	29.300	29.300	15,052
2025-10-30	29.400	29.400	29.100	29.400	29.400	17,214
2025-10-29	29.150	29.400	29.100	29.400	29.400	41,451
2025-10-28	29.500	29.500	29.150	29.150	29.150	40,100
2025-10-27	29.500	29.500	29.250	29.400	29.400	36,002
2025-10-23	29.000	29.650	29.000	29.450	29.450	21,001
2025-10-22	28.950	29.050	28.900	29.000	29.000	51,199

← NewerPage 4 of 21 · 1,224 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.