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
2024-05-07	50.500	50.900	50.000	50.200	48.702	22,000
2024-05-06	50.000	50.700	50.000	50.400	48.896	53,061
2024-05-03	50.500	50.500	49.950	50.000	48.508	110,000
2024-05-02	50.900	51.000	50.600	50.800	49.284	50,000
2024-04-30	50.800	50.900	50.400	50.900	49.381	25,010
2024-04-29	50.300	51.000	50.300	50.800	49.284	81,098
2024-04-26	49.900	50.200	49.750	50.100	48.605	36,024
2024-04-25	49.900	50.200	49.900	50.000	48.508	25,060
2024-04-24	50.000	50.100	49.800	49.900	48.410	51,000
2024-04-23	50.500	50.900	49.900	50.000	48.508	80,107
2024-04-22	49.900	51.700	49.900	50.300	48.799	195,190
2024-04-19	49.150	49.500	49.000	49.500	48.022	103,000
2024-04-18	48.800	49.150	48.600	49.100	47.634	31,000
2024-04-17	49.000	49.000	48.450	48.800	47.343	30,050
2024-04-16	49.500	49.500	48.800	49.000	47.537	49,000
2024-04-15	49.400	49.650	49.300	49.600	48.119	32,010
2024-04-12	49.500	49.500	49.350	49.400	47.925	35,300
2024-04-11	49.700	49.950	49.050	49.500	48.022	60,000
2024-04-10	48.800	49.750	48.800	49.650	48.168	141,466
2024-04-09	48.200	48.450	48.100	48.450	47.004	33,000
2024-04-08	48.400	48.400	48.100	48.200	46.761	33,070
2024-04-03	48.500	48.500	48.200	48.450	47.004	28,000
2024-04-02	48.350	48.450	48.100	48.150	46.713	28,000
2024-04-01	48.550	48.550	48.200	48.350	46.907	34,000
2024-03-29	48.550	48.550	48.150	48.200	46.761	54,000
2024-03-28	48.600	48.700	48.500	48.550	47.101	24,050
2024-03-27	48.300	49.200	48.200	48.600	47.149	52,000
2024-03-26	48.200	48.550	48.000	48.300	46.858	22,000
2024-03-25	48.000	48.250	47.900	48.250	46.810	41,000
2024-03-22	48.000	48.050	47.950	48.000	46.567	32,000
2024-03-21	48.200	48.200	48.000	48.000	46.567	35,040
2024-03-20	48.400	48.400	47.900	48.200	46.761	111,075
2024-03-19	48.150	48.200	48.050	48.050	46.616	41,053
2024-03-18	48.400	48.500	48.100	48.100	46.664	182,440
2024-03-15	48.500	48.550	48.350	48.450	47.004	69,000
2024-03-14	48.650	48.750	48.400	48.650	47.198	87,050
2024-03-13	48.750	49.000	48.600	48.700	47.246	66,000
2024-03-12	48.750	48.800	48.650	48.750	47.295	83,000
2024-03-11	48.600	48.750	48.450	48.650	47.198	46,000
2024-03-08	49.000	49.000	48.500	48.600	47.149	98,000
2024-03-07	49.650	49.650	49.000	49.050	47.586	119,000
2024-03-06	49.200	50.000	49.000	49.650	48.168	173,052
2024-03-05	49.650	49.850	49.350	49.400	47.925	82,720
2024-03-04	49.850	50.000	49.650	49.650	48.168	92,247
2024-03-01	49.950	50.200	49.650	49.850	48.362	38,000
2024-02-29	50.100	50.200	49.800	49.900	48.410	65,400
2024-02-27	50.300	50.400	49.900	50.000	48.508	85,000
2024-02-26	50.700	50.700	50.000	50.200	48.702	33,000
2024-02-23	50.400	50.400	49.900	49.950	48.459	119,000
2024-02-22	50.400	50.600	50.000	50.600	49.090	83,534
2024-02-21	50.100	50.400	49.800	50.200	48.702	87,000
2024-02-20	50.400	50.700	50.000	50.100	48.605	122,000
2024-02-19	50.200	50.900	50.200	50.500	48.993	55,000
2024-02-16	50.400	50.500	49.800	50.100	48.605	74,108
2024-02-15	52.600	52.600	50.200	50.200	48.702	148,000
2024-02-05	52.700	52.700	52.300	52.500	50.933	30,000
2024-02-02	53.400	53.400	52.800	52.900	51.321	49,000
2024-02-01	52.900	53.000	52.700	53.000	51.418	7,000
2024-01-31	53.000	53.400	52.800	52.900	51.321	40,000
2024-01-30	53.800	53.800	52.400	52.700	51.127	27,000

← NewerPage 11 of 21 · 1,221 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.