Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	51.000	51.500	50.000	50.100	50.100	120,158
2025-01-22	50.500	51.700	50.500	51.100	51.100	236,000
2025-01-21	50.000	50.700	49.950	50.500	50.500	61,000
2025-01-20	49.900	51.100	49.900	50.500	50.500	92,000
2025-01-17	49.600	50.000	49.600	49.750	49.750	37,000
2025-01-16	49.650	49.650	49.600	49.650	49.650	6,000
2025-01-15	49.400	49.600	49.400	49.400	49.400	39,000
2025-01-14	49.350	49.500	49.200	49.400	49.400	50,000
2025-01-13	50.400	50.400	49.250	49.350	49.350	92,000
2025-01-10	50.500	50.500	50.300	50.300	50.300	14,000
2025-01-09	51.600	51.600	50.500	50.900	50.900	38,000
2025-01-08	52.000	52.000	51.400	51.600	51.600	31,000
2025-01-07	51.700	52.100	50.800	52.000	52.000	159,000
2025-01-06	52.000	52.200	50.900	51.300	51.300	129,000
2025-01-03	51.300	52.600	50.800	52.100	52.100	181,000
2025-01-02	52.100	52.400	51.500	51.700	51.700	132,000
2024-12-31	51.200	52.800	51.200	51.800	51.800	156,000
2024-12-30	52.300	53.000	51.500	51.800	51.800	67,000
2024-12-27	53.800	53.800	52.800	53.000	53.000	235,000
2024-12-26	53.400	53.700	53.300	53.500	53.500	81,000
2024-12-25	53.900	54.200	52.700	54.000	54.000	310,000
2024-12-24	53.000	54.000	51.000	54.000	54.000	242,000
2024-12-23	54.100	54.900	53.100	53.300	52.800	317,000
2024-12-20	52.800	54.300	52.500	53.500	52.998	455,000
2024-12-19	49.600	53.800	49.600	51.500	51.017	268,000
2024-12-18	50.900	50.900	49.450	49.500	49.036	68,000
2024-12-17	49.450	49.950	49.400	49.800	49.800	31,000
2024-12-16	49.550	50.400	49.350	49.350	49.350	181,000
2024-12-13	49.550	49.750	49.550	49.550	49.550	24,000
2024-12-12	49.800	50.800	49.800	49.850	49.850	21,000
2024-12-11	49.800	51.000	49.550	49.800	49.800	81,000
2024-12-10	49.800	50.000	49.600	49.600	49.600	33,000
2024-12-09	49.600	49.900	49.500	49.700	49.700	73,000
2024-12-06	49.750	50.000	49.600	49.600	49.600	46,000
2024-12-05	49.700	49.950	49.600	49.700	49.700	31,000
2024-12-04	49.600	49.850	49.600	49.700	49.700	28,000
2024-12-03	49.050	49.800	49.050	49.500	49.500	38,000
2024-12-02	49.050	49.200	49.000	49.000	49.000	45,000
2024-11-29	48.900	49.100	48.750	49.050	49.050	37,000
2024-11-28	49.150	49.150	48.900	48.950	48.950	29,000
2024-11-27	49.750	49.750	49.000	49.050	49.050	92,000
2024-11-26	49.800	49.950	49.750	49.800	49.800	31,000
2024-11-25	50.000	50.000	49.500	49.800	49.800	42,000
2024-11-22	49.950	50.600	49.950	50.000	50.000	100,000
2024-11-21	48.050	50.600	48.050	49.800	49.800	201,000
2024-11-20	47.450	48.500	46.550	48.050	48.050	242,097
2024-11-19	47.100	47.500	46.850	47.450	47.450	343,000
2024-11-18	48.000	48.100	46.300	47.050	47.050	692,000
2024-11-15	48.800	50.000	48.500	48.950	48.950	239,000
2024-11-14	52.300	52.300	48.650	48.800	48.800	529,000
2024-11-13	51.800	52.500	51.100	52.300	52.300	142,000
2024-11-12	54.000	54.000	50.600	51.800	51.800	443,000
2024-11-11	58.400	58.400	54.000	54.700	54.700	654,000
2024-11-08	58.800	59.100	58.800	59.000	59.000	51,000
2024-11-07	58.700	58.800	58.300	58.700	58.700	47,000
2024-11-06	58.800	58.800	58.600	58.800	58.800	34,000
2024-11-05	58.800	59.000	58.800	58.800	58.800	52,000
2024-11-04	59.100	59.200	59.000	59.100	59.100	24,000
2024-11-01	58.600	59.200	58.400	59.100	59.100	40,000
2024-10-31	58.600	58.600	58.600	58.600	58.600	0

← NewerPage 8 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.