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
2024-01-29	52.700	53.400	52.700	53.100	51.515	28,033
2024-01-26	53.200	53.500	53.200	53.200	51.612	15,000
2024-01-25	54.300	54.300	53.500	53.600	52.000	29,000
2024-01-24	54.100	54.100	53.600	53.800	52.194	12,000
2024-01-23	53.100	54.000	53.100	53.900	52.291	41,000
2024-01-22	52.000	53.100	52.000	53.100	51.515	29,000
2024-01-19	52.100	53.200	52.100	52.400	50.836	39,000
2024-01-18	52.600	53.000	52.300	52.300	50.739	39,000
2024-01-17	53.600	53.900	52.000	52.400	50.836	103,200
2024-01-16	55.500	55.900	54.200	54.200	52.582	70,000
2024-01-15	55.300	55.700	55.300	55.400	53.746	44,000
2024-01-12	55.500	55.900	55.100	55.300	53.649	21,000
2024-01-11	55.400	55.900	55.300	55.500	53.843	30,000
2024-01-10	55.500	56.000	54.700	55.100	53.455	52,000
2024-01-09	55.300	55.600	54.600	55.100	53.455	29,000
2024-01-08	55.900	55.900	55.200	55.300	53.649	26,000
2024-01-05	55.800	55.800	55.300	55.300	53.649	20,000
2024-01-04	55.500	56.000	55.500	55.800	54.134	30,000
2024-01-03	55.400	57.100	55.300	55.300	53.649	37,000
2024-01-02	55.800	56.000	55.000	55.400	53.746	23,005
2023-12-29	56.100	56.100	55.300	55.800	54.134	39,000
2023-12-28	56.300	56.400	55.500	56.000	54.328	34,000
2023-12-27	56.000	56.100	55.600	55.900	54.231	54,000
2023-12-26	55.200	56.200	55.200	56.200	54.522	52,000
2023-12-25	56.300	56.300	55.200	55.200	53.552	35,050
2023-12-22	57.200	57.500	56.400	56.400	54.716	55,000
2023-12-21	57.000	57.300	56.800	56.800	55.105	53,000
2023-12-20	57.000	58.100	56.900	57.500	55.784	86,100
2023-12-19	57.300	57.300	56.600	57.200	55.493	99,000
2023-12-18	57.500	58.800	56.900	57.700	55.978	142,000
2023-12-15	56.400	58.000	56.400	57.900	56.172	280,096
2023-12-14	55.000	56.400	54.700	56.400	54.716	82,186
2023-12-13	54.500	54.900	54.400	54.900	53.261	18,000
2023-12-12	54.800	54.900	54.300	54.600	52.970	36,000
2023-12-11	55.500	55.600	54.300	54.300	52.679	103,000
2023-12-08	56.800	56.800	55.300	55.700	54.037	102,001
2023-12-07	56.500	56.800	56.300	56.400	54.716	28,010
2023-12-06	56.400	57.500	55.500	57.000	55.299	99,181
2023-12-05	59.000	59.400	56.400	56.400	54.716	264,000
2023-12-04	55.900	58.200	55.900	58.200	56.463	384,122
2023-12-01	55.100	55.800	55.100	55.300	53.649	90,050
2023-11-30	56.000	56.000	55.300	55.300	53.649	127,080
2023-11-29	54.800	56.600	54.800	56.000	54.328	183,050
2023-11-28	56.900	57.300	55.500	56.100	54.425	387,315
2023-11-27	52.100	56.400	52.100	56.300	54.619	754,360
2023-11-24	51.500	51.900	51.200	51.400	49.866	32,000
2023-11-23	52.600	52.600	51.200	51.300	49.769	37,030
2023-11-22	52.600	52.700	51.600	52.200	50.642	69,100
2023-11-21	51.600	52.400	51.500	52.300	50.739	103,010
2023-11-20	50.000	51.700	50.000	51.600	50.060	135,050
2023-11-17	50.100	50.400	49.700	50.100	48.605	29,000
2023-11-16	50.400	50.400	50.100	50.100	48.605	11,107
2023-11-15	49.350	50.500	49.350	50.100	48.605	24,000
2023-11-14	49.750	50.000	49.700	49.950	48.459	28,200
2023-11-13	49.250	49.800	49.000	49.600	48.119	32,000
2023-11-10	49.900	50.000	49.800	49.850	48.362	25,000
2023-11-09	50.100	50.100	49.800	49.900	48.410	23,000
2023-11-08	49.950	50.000	49.700	49.900	48.410	46,000
2023-11-07	49.950	49.950	49.300	49.500	48.022	25,000
2023-11-06	49.500	49.800	49.500	49.800	48.313	46,137

← NewerPage 12 of 21 · 1,216 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.