Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.900	29.050	28.700	28.900	28.900	96,003
2025-10-20	29.250	29.300	29.050	29.050	29.050	63,001
2025-10-17	29.750	29.750	29.200	29.250	29.250	60,001
2025-10-16	29.800	29.800	29.500	29.600	29.600	55,304
2025-10-15	29.700	30.150	29.500	29.800	29.800	37,201
2025-10-14	29.800	29.900	29.700	29.700	29.700	19,009
2025-10-13	30.000	30.000	29.600	29.700	29.700	33,101
2025-10-09	29.800	30.150	29.800	30.100	30.100	29,801
2025-10-08	29.650	30.050	29.400	29.850	29.850	86,034
2025-10-07	29.800	30.000	29.700	29.850	29.850	53,001
2025-10-03	29.900	30.000	29.850	30.000	30.000	17,407
2025-10-02	30.300	30.400	29.900	30.000	30.000	41,003
2025-10-01	30.250	30.500	30.250	30.300	30.300	13,003
2025-09-30	30.500	30.500	30.250	30.250	30.250	15,002
2025-09-29	30.500	30.500	30.500	30.500	30.500	0
2025-09-26	30.850	30.850	30.450	30.500	30.500	29,000
2025-09-25	31.050	31.050	30.850	30.850	30.850	24,000
2025-09-24	29.800	31.850	29.600	31.000	31.000	156,310
2025-09-23	30.350	30.350	29.600	29.950	29.950	218,882
2025-09-22	30.900	30.900	30.400	30.400	30.400	57,101
2025-09-19	30.900	30.900	30.750	30.900	30.900	32,151
2025-09-18	30.500	31.200	30.500	31.050	31.050	32,000
2025-09-17	30.650	31.000	30.650	30.900	30.900	31,510
2025-09-16	30.200	30.750	30.200	30.650	30.650	43,100
2025-09-15	30.550	30.550	30.000	30.200	30.200	78,310
2025-09-12	30.400	30.550	30.350	30.500	30.500	46,004
2025-09-11	30.650	30.650	30.050	30.300	30.300	111,816
2025-09-10	31.600	31.600	30.750	30.900	30.900	112,021
2025-09-09	32.150	32.150	31.400	31.600	31.600	51,355
2025-09-08	31.850	32.300	31.850	32.200	32.200	42,484
2025-09-05	31.800	31.950	31.800	31.850	31.850	36,387
2025-09-04	31.800	31.950	31.650	31.850	31.850	33,000
2025-09-03	31.700	31.850	31.550	31.800	31.800	28,100
2025-09-02	31.900	32.000	31.750	31.750	31.750	51,219
2025-09-01	31.800	31.900	31.500	31.800	31.800	54,006
2025-08-29	31.850	31.900	31.750	31.800	31.800	53,002
2025-08-28	31.850	32.150	31.650	31.900	31.900	30,164
2025-08-27	31.800	32.050	31.800	31.950	31.950	80,027
2025-08-26	32.600	32.600	32.000	32.350	32.350	37,096
2025-08-25	32.500	32.800	32.400	32.650	32.650	80,001
2025-08-22	31.550	32.500	31.350	32.500	32.500	118,000
2025-08-21	31.750	31.750	31.500	31.650	31.650	24,202
2025-08-20	31.400	31.750	31.250	31.750	31.750	68,003
2025-08-19	31.500	31.800	31.500	31.750	31.750	83,392
2025-08-18	31.050	31.500	31.050	31.450	31.450	169,005
2025-08-15	30.700	31.600	30.700	31.200	31.200	126,098
2025-08-14	31.100	31.100	30.400	30.700	30.700	176,179
2025-08-13	31.600	31.600	30.300	30.750	30.750	686,574
2025-08-12	33.350	33.350	32.400	32.450	32.450	285,098
2025-08-11	35.000	35.000	33.100	33.350	33.350	340,303
2025-08-08	35.600	35.650	34.950	35.100	35.100	162,004
2025-08-07	35.650	35.700	35.400	35.650	35.650	80,474
2025-08-06	35.700	35.950	35.650	35.700	35.700	46,001
2025-08-05	35.900	35.900	35.500	35.600	35.600	176,192
2025-08-04	36.200	36.200	36.000	36.100	36.100	90,085
2025-08-01	36.100	36.100	36.100	36.100	36.100	49,906
2025-07-31	36.200	36.300	36.000	36.100	36.100	54,002
2025-07-30	36.200	36.200	36.100	36.100	36.100	32,301
2025-07-29	36.000	36.200	35.950	36.100	36.100	38,004
2025-07-28	35.850	36.250	35.850	36.100	36.100	47,283

← NewerPage 5 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.