Sheh Fung Screws Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.600	35.900	35.500	35.800	35.800	63,383
2026-10-15	35.600	35.650	35.550	35.600	35.600	23,000
2026-10-14	35.700	35.800	35.700	35.750	35.750	21,100
2026-10-13	35.800	35.800	35.500	35.600	35.600	30,101
2026-10-12	35.700	35.750	35.400	35.750	35.750	27,031
2026-10-08	35.700	36.050	35.400	35.800	35.800	65,100
2026-10-07	35.600	35.850	35.500	35.700	35.700	96,338
2026-10-06	35.600	35.750	35.400	35.550	35.550	49,000
2026-10-05	35.750	35.750	35.500	35.550	35.550	65,786
2026-10-02	35.700	35.750	35.500	35.650	35.650	53,001
2026-10-01	35.950	35.950	35.550	35.650	35.650	36,001
2026-09-30	35.400	35.800	35.200	35.550	35.550	48,001
2026-09-29	35.050	35.150	35.000	35.150	35.150	33,000
2026-09-24	35.100	35.250	35.000	35.200	35.200	51,001
2026-09-23	35.050	35.250	35.000	35.100	35.100	50,000
2026-09-22	35.050	35.150	35.000	35.050	35.050	86,000
2026-09-21	35.500	35.500	35.000	35.150	35.150	48,001
2026-09-18	35.250	35.450	35.050	35.150	35.150	66,000
2026-09-17	35.500	35.650	35.000	35.250	35.250	53,000
2026-09-16	35.100	35.500	35.000	35.500	35.500	45,001
2026-09-15	35.400	35.400	35.000	35.050	35.050	28,000
2026-09-14	35.550	35.550	35.100	35.300	35.300	17,771
2026-09-11	35.850	35.850	34.800	35.050	35.050	147,181
2026-09-10	36.000	36.000	35.750	35.850	35.850	36,108
2026-09-09	36.300	36.400	36.000	36.000	36.000	54,002
2026-09-08	36.500	36.550	36.200	36.300	36.300	61,001
2026-09-07	36.450	36.600	36.350	36.350	36.350	47,008
2026-09-04	36.350	36.500	36.350	36.450	36.450	36,249
2026-09-03	36.200	36.350	36.100	36.250	36.250	37,007
2026-09-02	36.500	36.500	36.100	36.200	36.200	58,005
2026-09-01	36.800	36.800	36.500	36.550	36.550	24,176
2026-08-31	36.650	36.650	36.450	36.500	36.500	34,515
2026-08-28	36.800	37.050	36.600	36.650	36.650	43,100
2026-08-27	36.800	37.200	36.750	36.950	36.950	30,003
2026-08-26	36.500	36.900	36.500	36.750	36.750	72,202
2026-08-25	36.200	36.600	36.000	36.500	36.500	46,000
2026-08-24	36.500	36.500	36.150	36.200	36.200	21,000
2026-08-21	36.250	36.350	35.900	36.100	36.100	27,135
2026-08-20	38.450	38.450	36.050	36.250	36.250	67,000
2026-08-19	35.200	35.450	35.200	35.350	35.350	50,035
2026-08-18	36.300	36.300	35.850	35.850	35.850	26,100
2026-08-17	36.400	36.400	35.950	36.300	36.300	63,409
2026-08-14	36.200	36.700	35.650	35.950	35.950	75,030
2026-08-13	35.800	36.200	35.800	36.100	36.100	35,110
2026-08-12	36.450	37.450	36.200	36.450	36.450	171,490
2026-08-11	35.350	37.950	34.800	37.500	37.500	412,010
2026-08-10	34.600	35.250	34.250	35.250	35.250	330,418
2026-08-07	32.500	33.250	32.300	33.050	33.050	70,246
2026-08-06	31.400	32.500	31.400	32.300	32.300	45,700
2026-08-05	32.000	32.000	31.400	31.400	31.400	38,306
2026-08-04	31.400	31.750	31.300	31.750	31.750	44,001
2026-08-03	31.450	31.450	31.200	31.450	31.450	21,001
2026-07-31	31.500	31.550	31.400	31.450	31.450	32,001
2026-07-30	31.350	31.450	31.200	31.450	31.450	36,000
2026-07-29	31.700	31.800	31.000	31.200	31.200	99,112
2026-07-28	31.800	32.000	31.650	31.800	31.800	27,001
2026-07-27	32.000	32.000	31.600	31.800	31.800	29,196
2026-07-24	31.800	32.000	31.700	32.000	32.000	117,000
2026-07-23	31.800	32.000	31.800	32.000	32.000	16,156
2026-07-22	31.750	32.000	31.700	31.950	31.950	11,001

Page 1 of 3 · 125 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.