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
2023-11-03	49.750	50.000	49.300	49.800	48.313	70,063
2023-11-02	49.950	50.000	49.650	49.650	48.168	13,100
2023-11-01	49.500	50.000	48.900	50.000	48.508	34,000
2023-10-31	48.700	48.900	48.550	48.550	47.101	23,260
2023-10-30	48.800	48.900	48.500	48.700	47.246	16,000
2023-10-27	48.800	48.850	48.700	48.850	47.392	19,010
2023-10-26	48.650	49.150	48.650	48.800	47.343	31,120
2023-10-25	48.700	48.950	48.650	48.900	47.440	25,000
2023-10-24	48.600	48.600	48.400	48.550	47.101	15,078
2023-10-23	48.500	48.750	48.500	48.600	47.149	23,000
2023-10-20	48.550	48.750	48.350	48.750	47.295	46,000
2023-10-19	48.900	48.900	48.500	48.800	47.343	51,095
2023-10-18	49.500	49.500	48.900	49.100	47.634	33,004
2023-10-17	49.650	49.700	49.550	49.550	48.071	18,000
2023-10-16	49.700	49.900	49.500	49.700	48.216	40,000
2023-10-13	49.900	50.000	49.700	49.700	48.216	15,063
2023-10-12	50.300	50.300	49.800	49.900	48.410	28,000
2023-10-11	49.900	50.400	49.900	50.100	48.605	33,000
2023-10-06	50.100	50.400	49.900	49.900	48.410	18,000
2023-10-05	49.500	49.900	49.500	49.900	48.410	16,000
2023-10-04	49.500	49.750	49.500	49.500	48.022	9,000
2023-10-03	49.550	49.550	49.350	49.500	48.022	8,000
2023-10-02	49.500	49.800	49.450	49.550	48.071	17,000
2023-09-28	49.350	49.550	49.350	49.400	47.925	18,010
2023-09-27	49.450	49.600	49.100	49.350	47.877	29,087
2023-09-26	50.200	50.600	49.500	49.650	48.168	69,044
2023-09-25	50.400	50.400	50.200	50.400	48.896	9,000
2023-09-22	50.500	50.500	50.200	50.500	48.993	57,045
2023-09-21	50.700	50.700	50.500	50.500	48.993	17,000
2023-09-20	50.700	50.800	50.600	50.700	49.187	29,000
2023-09-19	50.500	50.900	50.500	50.600	49.090	42,000
2023-09-18	51.000	51.000	50.600	50.600	49.090	14,000
2023-09-15	50.800	51.300	50.600	50.600	49.090	113,160
2023-09-14	50.800	50.800	50.400	50.800	49.284	65,044
2023-09-13	50.300	50.700	50.300	50.400	48.896	47,000
2023-09-12	50.400	50.500	50.200	50.300	48.799	41,000
2023-09-11	50.400	50.800	50.200	50.300	48.799	54,000
2023-09-08	50.100	50.500	49.950	50.400	48.896	70,000
2023-09-07	50.000	50.300	50.000	50.100	48.605	28,000
2023-09-06	51.400	51.400	49.900	50.000	48.508	63,027
2023-09-05	51.000	51.100	50.700	50.900	49.381	28,000
2023-09-04	51.400	51.500	50.800	51.000	49.478	106,121
2023-09-01	49.650	50.800	49.500	50.200	48.702	222,047
2023-08-31	49.600	49.600	49.250	49.350	47.877	37,032
2023-08-30	49.050	50.300	49.000	49.000	47.537	85,000
2023-08-29	48.700	49.050	48.200	49.050	47.586	85,073
2023-08-28	48.900	49.050	48.800	48.800	47.343	42,000
2023-08-25	48.300	49.050	48.300	48.900	47.440	51,185
2023-08-24	48.750	49.000	48.500	48.900	47.440	41,000
2023-08-23	49.200	49.200	48.800	48.900	47.440	111,000
2023-08-22	49.600	49.900	48.800	49.200	47.731	81,548
2023-08-21	50.000	50.000	49.450	49.650	48.168	22,000
2023-08-18	49.950	50.200	49.250	49.600	48.119	32,000
2023-08-17	49.800	50.200	49.700	50.200	48.702	40,000
2023-08-16	49.950	50.300	49.900	50.000	48.508	21,007
2023-08-15	50.000	50.600	49.950	50.400	48.896	42,006
2023-08-14	51.500	51.500	49.900	50.100	48.605	57,010
2023-08-11	51.100	52.100	51.100	51.400	49.866	45,059
2023-08-10	51.900	52.000	51.000	51.100	49.575	94,000
2023-08-09	53.200	53.200	51.600	51.900	50.351	171,000

← NewerPage 13 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.