Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.000	36.050	35.850	35.950	35.950	30,000
2025-07-24	36.000	36.100	35.900	36.000	36.000	29,004
2025-07-23	35.950	36.050	35.950	36.000	36.000	73,047
2025-07-22	36.300	36.350	35.850	35.950	35.950	57,085
2025-07-21	36.100	36.450	36.000	36.450	36.450	43,300
2025-07-18	36.500	36.500	35.950	36.250	36.250	242,001
2025-07-17	36.500	36.700	36.500	36.650	36.650	37,021
2025-07-16	36.200	36.700	36.200	36.550	36.550	80,003
2025-07-15	36.150	36.200	36.050	36.200	36.200	50,069
2025-07-14	36.600	36.600	36.000	36.150	36.150	69,302
2025-07-11	36.900	36.900	36.500	36.600	36.600	46,002
2025-07-10	37.400	37.400	36.850	36.900	36.900	36,001
2025-07-09	36.950	37.400	36.700	37.400	37.400	48,001
2025-07-08	37.600	37.600	36.900	37.000	37.000	96,115
2025-07-07	38.500	38.500	37.600	37.800	37.800	132,003
2025-07-04	38.650	38.650	38.500	38.550	38.550	22,000
2025-07-03	39.100	39.100	38.500	38.800	38.800	62,075
2025-07-02	38.800	38.950	38.800	38.900	38.900	20,000
2025-07-01	39.250	39.250	38.850	38.900	38.900	61,302
2025-06-30	39.300	39.400	39.100	39.200	39.200	16,000
2025-06-27	39.300	39.500	39.100	39.150	39.150	39,538
2025-06-26	39.400	39.600	39.350	39.600	39.600	18,359
2025-06-25	39.500	39.550	39.200	39.400	39.400	19,001
2025-06-24	39.400	39.900	39.300	39.500	39.500	19,197
2025-06-23	39.450	39.650	39.250	39.300	39.300	10,030
2025-06-20	39.600	40.350	39.600	39.650	39.650	9,266
2025-06-19	40.500	40.500	40.000	40.000	40.000	4,071
2025-06-18	39.950	40.800	39.850	40.500	40.500	69,001
2025-06-17	39.950	40.050	39.750	40.050	40.050	35,100
2025-06-16	39.700	39.850	39.600	39.850	39.850	31,218
2025-06-13	39.800	39.950	39.600	39.900	39.900	16,001
2025-06-12	39.900	40.000	39.850	39.900	39.900	17,001
2025-06-11	39.950	40.450	39.850	39.950	39.950	91,011
2025-06-10	39.950	40.400	39.950	40.000	40.000	60,101
2025-06-09	40.450	40.900	40.000	40.400	40.400	61,000
2025-06-06	39.950	40.400	39.850	40.200	40.200	40,077
2025-06-05	39.900	40.050	39.800	40.050	40.050	8,027
2025-06-04	40.050	40.300	39.900	40.300	40.300	33,002
2025-06-03	39.700	39.950	39.700	39.950	39.950	17,002
2025-06-02	40.000	40.050	39.500	39.800	39.800	62,002
2025-05-29	40.900	40.900	39.950	40.050	40.050	61,024
2025-05-28	40.700	40.750	40.150	40.650	40.650	101,050
2025-05-27	40.800	41.000	40.650	40.900	40.900	43,001
2025-05-26	41.900	41.900	40.900	41.000	41.000	6,002
2025-05-23	41.600	41.600	41.400	41.500	41.500	10,001
2025-05-22	41.300	41.600	41.300	41.600	41.600	21,205
2025-05-21	41.800	41.800	41.600	41.700	41.700	35,016
2025-05-20	41.800	41.800	41.700	41.750	41.750	15,000
2025-05-19	42.650	42.650	41.800	41.800	41.800	44,000
2025-05-16	42.200	42.400	42.100	42.150	42.150	41,001
2025-05-15	42.950	43.000	42.000	42.200	42.200	72,002
2025-05-14	42.450	43.200	42.100	43.100	43.100	84,001
2025-05-13	41.000	41.600	41.000	41.600	41.600	36,015
2025-05-12	40.800	41.000	40.500	40.850	40.850	47,122
2025-05-09	40.450	40.950	40.450	40.800	40.800	26,000
2025-05-08	40.050	40.450	40.050	40.450	40.450	44,105
2025-05-07	40.450	40.500	39.800	39.950	39.950	47,091
2025-05-06	40.150	40.600	40.000	40.450	40.450	28,202
2025-05-05	42.300	42.300	40.000	40.150	40.150	129,179
2025-05-02	40.850	42.600	40.600	42.300	42.300	168,175

← NewerPage 6 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.