Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.200	58.600	58.200	58.600	58.600	32,000
2024-10-29	58.500	58.500	58.100	58.500	58.500	61,000
2024-10-28	58.600	58.700	58.500	58.500	58.500	138,000
2024-10-25	58.400	58.700	58.400	58.500	58.500	31,000
2024-10-24	58.500	58.700	58.400	58.400	58.400	30,000
2024-10-23	58.200	58.500	58.100	58.400	58.400	34,000
2024-10-22	58.400	58.500	58.200	58.300	58.300	44,000
2024-10-21	58.300	58.500	58.300	58.400	58.400	7,000
2024-10-18	58.500	58.500	58.300	58.400	58.400	77,000
2024-10-17	58.700	58.700	58.400	58.600	58.600	65,000
2024-10-16	58.800	58.900	58.700	58.700	58.700	14,000
2024-10-15	58.800	59.000	58.600	58.800	58.800	34,000
2024-10-14	58.600	59.100	58.600	58.700	58.700	21,000
2024-10-11	58.800	59.000	58.700	58.700	58.700	27,000
2024-10-09	59.000	59.300	58.700	58.800	58.800	52,000
2024-10-08	59.400	59.400	59.000	59.000	59.000	55,000
2024-10-07	59.400	59.700	59.300	59.500	59.500	43,000
2024-10-04	59.400	59.600	59.400	59.400	59.400	20,000
2024-10-03	59.400	59.400	59.400	59.400	59.400	0
2024-10-02	59.400	59.400	59.400	59.400	59.400	0
2024-10-01	59.400	59.600	59.300	59.400	59.400	14,000
2024-09-30	60.000	60.200	59.300	59.400	59.400	114,000
2024-09-27	60.000	60.300	60.000	60.300	60.300	37,000
2024-09-26	59.800	60.100	59.600	59.900	59.900	28,000
2024-09-25	59.900	60.000	59.700	59.900	59.900	31,000
2024-09-24	60.000	60.500	59.800	59.900	59.900	45,000
2024-09-23	60.400	60.400	60.000	60.100	60.100	67,000
2024-09-20	60.600	60.900	60.400	60.400	60.400	83,000
2024-09-19	60.500	60.700	60.200	60.600	60.600	105,000
2024-09-18	58.500	60.600	58.500	59.900	59.900	225,000
2024-09-16	58.300	58.800	58.300	58.600	58.600	55,000
2024-09-13	58.600	58.700	58.200	58.200	58.200	62,000
2024-09-12	58.700	58.700	58.300	58.300	58.300	45,000
2024-09-11	58.700	58.700	58.500	58.600	58.600	17,000
2024-09-10	58.800	58.900	58.300	58.500	58.500	40,000
2024-09-09	58.200	58.600	58.100	58.500	58.500	45,000
2024-09-06	58.700	59.000	58.700	58.900	58.900	18,000
2024-09-05	58.300	58.700	58.200	58.500	58.500	36,000
2024-09-04	58.700	58.700	58.200	58.300	58.300	82,000
2024-09-03	59.600	59.600	58.600	58.700	58.700	141,000
2024-09-02	59.700	60.000	59.400	59.800	59.800	79,000
2024-08-30	59.400	59.800	59.300	59.600	59.600	29,000
2024-08-29	59.200	59.700	59.200	59.400	59.400	30,000
2024-08-28	59.200	59.700	59.200	59.200	59.200	34,000
2024-08-27	59.200	59.400	58.900	59.200	59.200	26,000
2024-08-26	59.600	59.600	58.800	58.900	58.900	69,000
2024-08-23	58.900	59.000	58.900	58.900	58.900	29,000
2024-08-22	59.500	59.500	58.700	58.800	58.800	31,000
2024-08-21	59.000	59.200	58.800	58.800	58.800	50,000
2024-08-20	58.800	59.200	58.600	58.900	58.900	80,000
2024-08-19	59.100	59.100	58.800	58.800	58.800	60,000
2024-08-16	59.200	59.400	59.000	59.100	59.100	58,000
2024-08-15	59.100	59.300	58.900	59.000	59.000	64,000
2024-08-14	59.500	59.800	59.100	59.300	59.300	32,000
2024-08-13	59.400	59.700	59.400	59.500	59.500	41,000
2024-08-12	59.200	59.500	58.800	59.100	59.100	60,000
2024-08-09	59.000	59.800	59.000	59.100	59.100	116,000
2024-08-08	58.200	59.000	58.200	58.800	58.800	44,000
2024-08-07	57.900	59.000	57.700	59.000	59.000	83,000
2024-08-06	57.600	57.700	55.200	57.700	57.700	205,000

← NewerPage 9 of 21 · 1,222 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.