Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.850	42.600	40.600	42.300	42.300	168,175
2025-04-30	41.000	41.250	40.600	40.800	40.800	40,082
2025-04-29	40.250	40.950	40.250	40.850	40.850	66,098
2025-04-28	39.750	40.700	39.750	40.250	40.250	109,002
2025-04-25	39.800	40.300	39.000	39.800	39.800	122,204
2025-04-24	39.900	39.950	39.500	39.800	39.800	63,030
2025-04-23	40.000	40.300	39.500	39.850	39.850	117,001
2025-04-22	39.500	39.750	38.850	39.300	39.300	109,053
2025-04-21	40.350	40.350	39.800	40.150	40.150	61,054
2025-04-18	40.250	40.500	40.200	40.350	40.350	56,003
2025-04-17	40.500	40.500	40.200	40.300	40.300	42,002
2025-04-16	41.100	41.100	40.750	40.800	40.800	68,002
2025-04-15	40.650	41.200	40.650	41.050	41.050	99,036
2025-04-14	42.150	42.150	40.700	40.700	40.700	156,256
2025-04-11	40.400	41.200	39.450	40.850	40.850	173,301
2025-04-10	38.550	40.450	38.550	40.450	40.450	199,522
2025-04-09	39.900	39.900	36.050	36.800	36.800	350,396
2025-04-08	42.000	42.000	39.000	40.000	40.000	620,292
2025-04-07	42.750	43.000	42.750	42.750	42.750	744,013
2025-04-02	47.850	47.850	46.950	47.500	47.500	83,011
2025-04-01	47.500	47.500	46.550	47.450	47.450	280,056
2025-03-31	51.000	51.000	49.400	49.650	46.950	300,637
2025-03-28	51.000	51.000	50.500	50.600	47.848	79,091
2025-03-27	51.000	51.000	50.500	51.000	48.227	210,021
2025-03-26	51.000	51.400	50.700	51.400	48.605	163,392
2025-03-25	51.400	51.400	51.000	51.200	51.200	92,043
2025-03-24	51.200	51.300	50.900	51.300	51.300	88,336
2025-03-21	52.200	52.200	51.100	51.200	51.200	347,134
2025-03-20	52.100	52.200	51.800	52.000	52.000	200,025
2025-03-19	52.200	52.300	51.800	52.100	52.100	236,056
2025-03-18	52.600	52.600	52.300	52.300	52.300	86,180
2025-03-17	52.800	52.800	52.200	52.300	52.300	63,099
2025-03-14	52.200	52.400	51.900	52.300	52.300	121,130
2025-03-13	52.900	53.100	52.000	52.300	52.300	153,024
2025-03-12	51.700	52.400	51.700	52.200	52.200	82,439
2025-03-11	52.000	52.400	50.800	52.100	52.100	76,151
2025-03-10	52.300	52.400	51.600	52.100	52.100	221,020
2025-03-07	52.100	52.800	51.800	51.900	51.900	197,898
2025-03-06	52.800	52.800	52.000	52.100	52.100	219,700
2025-03-05	53.500	53.500	52.500	52.500	52.500	163,520
2025-03-04	53.000	53.500	52.700	53.000	53.000	202,061
2025-03-03	54.000	54.100	53.000	53.500	53.500	478,297
2025-02-27	53.800	55.900	53.800	54.700	54.700	643,205
2025-02-26	54.800	55.100	53.600	53.800	53.800	391,043
2025-02-25	52.000	55.000	51.600	54.600	54.600	760,385
2025-02-24	51.800	53.400	51.600	51.800	51.800	434,667
2025-02-21	51.400	51.500	51.200	51.300	51.300	58,559
2025-02-20	51.400	51.800	51.100	51.500	51.500	210,115
2025-02-19	50.800	51.600	50.300	51.500	51.500	308,500
2025-02-18	50.600	50.700	50.400	50.700	50.700	80,054
2025-02-17	50.600	51.000	50.500	50.500	50.500	162,018
2025-02-14	50.500	50.800	50.400	50.600	50.600	96,078
2025-02-13	51.700	51.700	50.500	50.800	50.800	269,493
2025-02-12	52.000	52.200	51.600	51.800	51.800	109,263
2025-02-11	52.500	52.800	51.300	52.000	52.000	170,027
2025-02-10	52.500	53.200	52.000	52.300	52.300	407,013
2025-02-07	51.000	52.200	50.500	52.100	52.100	438,026
2025-02-06	50.700	51.500	50.700	51.400	51.400	118,006
2025-02-05	50.500	51.500	50.500	50.900	50.900	130,540
2025-02-04	51.100	51.100	50.300	50.400	50.400	72,002

← NewerPage 7 of 21 · 1,225 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.