Shin Foong Specialty and Applied Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	60.800	63.300	60.800	63.300	61.410	204,200
2024-07-31	61.100	62.700	61.100	61.100	59.276	167,222
2024-07-30	59.300	62.000	59.100	61.600	59.761	101,000
2024-07-29	59.600	60.800	59.100	59.800	58.015	151,128
2024-07-26	58.600	60.400	58.500	59.800	58.015	196,027
2024-07-23	62.100	62.500	60.200	60.500	58.694	210,200
2024-07-22	63.100	63.100	60.900	61.400	59.567	352,161
2024-07-19	67.100	67.200	63.600	63.700	61.799	438,085
2024-07-18	66.200	68.600	65.800	67.100	65.097	347,254
2024-07-17	65.600	67.500	65.500	66.200	64.224	253,200
2024-07-16	65.000	66.100	65.000	65.500	63.545	228,180
2024-07-15	68.600	69.200	65.000	65.000	63.060	523,297
2024-07-12	69.800	71.900	68.300	68.500	66.455	561,250
2024-07-11	70.900	71.500	68.800	70.400	68.299	359,579
2024-07-10	70.000	73.000	68.400	69.500	67.425	549,459
2024-07-09	73.300	73.900	66.700	68.500	66.455	909,044
2024-07-08	72.000	76.500	71.300	73.300	71.112	2,006,538
2024-07-05	66.200	71.300	65.200	71.300	69.172	1,662,200
2024-07-04	65.200	65.800	64.500	64.900	62.963	348,000
2024-07-03	65.700	66.400	64.200	65.200	63.254	514,170
2024-07-02	66.600	67.400	64.400	65.700	63.739	679,293
2024-07-01	64.000	66.100	62.600	65.900	63.933	1,184,752
2024-06-28	59.200	63.800	58.300	62.200	60.343	674,289
2024-06-27	59.000	59.200	58.100	58.700	56.948	148,300
2024-06-26	58.500	59.500	57.300	59.000	57.239	457,204
2024-06-25	56.000	58.500	56.000	58.100	56.366	384,085
2024-06-24	54.600	56.400	54.600	55.800	54.134	303,008
2024-06-21	54.000	54.400	53.500	54.400	52.776	53,024
2024-06-20	54.000	54.300	53.600	54.000	52.388	41,000
2024-06-19	53.600	55.000	53.500	53.800	52.194	160,058
2024-06-18	54.100	54.700	53.500	54.400	52.776	126,161
2024-06-17	52.500	53.900	52.400	53.800	52.194	166,008
2024-06-14	52.200	52.500	52.200	52.400	50.836	48,000
2024-06-13	52.900	52.900	52.100	52.100	50.545	114,000
2024-06-12	52.500	53.200	52.200	52.400	50.836	220,300
2024-06-11	51.800	52.400	51.500	52.200	50.642	190,450
2024-06-07	50.800	52.000	50.700	51.300	49.769	86,000
2024-06-06	51.100	51.100	50.200	50.400	48.896	94,086
2024-06-05	50.700	51.300	50.700	51.100	49.575	86,020
2024-06-04	50.600	50.700	50.400	50.400	48.896	32,030
2024-06-03	50.700	50.800	50.500	50.600	49.090	48,000
2024-05-31	50.600	50.900	50.300	50.600	49.090	50,000
2024-05-30	50.500	50.500	50.100	50.200	48.702	55,199
2024-05-29	50.800	50.800	50.300	50.400	48.896	33,000
2024-05-28	50.500	50.500	50.200	50.400	48.896	40,000
2024-05-27	50.100	50.400	50.000	50.200	48.702	41,000
2024-05-24	50.400	50.400	50.100	50.200	48.702	27,004
2024-05-23	50.000	50.900	50.000	50.400	48.896	136,001
2024-05-22	50.000	50.600	50.000	50.300	48.799	83,000
2024-05-21	51.300	51.300	50.200	50.500	48.993	80,000
2024-05-20	51.000	51.900	51.000	51.400	49.866	79,102
2024-05-17	51.100	51.400	50.500	50.900	49.381	146,019
2024-05-16	51.800	51.800	51.000	51.300	49.769	83,000
2024-05-15	51.500	51.700	50.900	51.400	49.866	82,020
2024-05-14	50.400	51.600	50.400	51.300	49.769	125,020
2024-05-13	50.700	50.900	50.300	50.600	49.090	43,000
2024-05-10	50.700	51.000	50.600	50.800	49.284	37,143
2024-05-09	51.100	52.000	50.700	50.900	49.381	101,000
2024-05-08	51.700	51.700	50.900	51.100	49.575	86,059
2024-05-07	50.500	50.900	50.000	50.200	48.702	22,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-28	1.0000 TWD
2023-07-20	1.5000 TWD
2022-08-25	15.0000 TWD
2021-08-12	10.0000 TWD
2020-07-24	4.4495 TWD
2019-07-30	3.5926 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.