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
2023-08-08	53.900	54.400	53.200	53.200	51.612	57,000
2023-08-07	54.000	55.000	53.700	53.900	52.291	91,000
2023-08-04	53.300	54.100	53.200	53.300	51.709	81,000
2023-08-02	54.000	54.800	53.500	53.600	52.000	180,104
2023-08-01	52.700	53.700	52.700	53.500	51.903	75,000
2023-07-31	52.500	53.700	52.500	52.700	51.127	66,000
2023-07-28	52.200	52.900	52.200	52.600	51.030	68,315
2023-07-27	51.800	52.500	51.500	52.200	50.642	92,000
2023-07-26	51.400	52.500	51.200	51.500	49.963	52,394
2023-07-25	51.800	52.000	51.400	51.700	50.157	66,000
2023-07-24	53.800	53.800	51.400	51.800	50.254	226,000
2023-07-21	54.500	54.600	53.800	53.900	52.291	77,000
2023-07-20	54.500	54.500	53.900	54.100	52.485	44,056
2023-07-19	56.700	56.700	55.000	55.000	51.903	172,003
2023-07-18	57.000	57.000	55.500	55.900	52.752	148,001
2023-07-17	58.200	58.200	56.200	56.400	53.224	91,000
2023-07-14	58.400	58.400	56.600	56.600	53.413	71,070
2023-07-13	57.800	57.800	56.900	57.200	53.979	61,019
2023-07-12	58.300	58.300	57.700	57.800	54.545	29,000
2023-07-11	58.800	58.800	58.200	58.300	55.017	44,000
2023-07-10	58.400	58.400	58.000	58.000	54.734	54,010
2023-07-07	58.400	58.400	58.200	58.400	55.112	51,183
2023-07-06	58.900	58.900	58.300	58.400	55.112	35,000
2023-07-05	59.400	59.400	58.300	58.400	55.112	52,400
2023-07-04	59.900	59.900	58.600	58.800	55.489	56,000
2023-07-03	58.800	59.600	58.200	59.300	55.961	98,000
2023-06-30	58.300	58.500	58.200	58.500	55.206	36,095
2023-06-29	59.000	59.000	58.200	58.300	55.017	30,000
2023-06-28	58.600	58.800	58.300	58.400	55.112	28,000
2023-06-27	58.900	59.000	58.400	58.500	55.206	73,000
2023-06-26	58.800	59.200	58.100	58.900	55.583	75,069
2023-06-21	57.800	58.200	57.600	58.200	54.923	57,020
2023-06-20	58.100	58.100	57.600	57.700	54.451	20,000
2023-06-19	57.900	57.900	57.500	57.500	54.262	51,070
2023-06-16	57.900	58.100	57.600	57.600	54.357	68,020
2023-06-15	57.800	58.300	57.800	57.900	54.640	46,000
2023-06-14	58.400	58.400	57.800	57.900	54.640	33,050
2023-06-13	57.800	58.700	57.500	58.100	54.828	61,051
2023-06-12	58.800	58.800	57.600	58.200	54.923	47,260
2023-06-09	59.900	59.900	58.200	58.600	55.300	43,000
2023-06-08	58.800	58.800	58.000	58.300	55.017	22,340
2023-06-07	58.100	59.000	58.100	58.900	55.583	67,000
2023-06-06	57.100	58.500	57.100	58.100	54.828	87,004
2023-06-05	57.600	57.600	56.800	57.100	53.885	43,000
2023-06-02	57.500	57.500	57.000	57.000	53.790	71,000
2023-06-01	56.900	57.300	56.900	57.300	54.074	38,000
2023-05-31	56.600	57.300	56.600	57.100	53.885	57,000
2023-05-30	57.000	57.000	56.700	56.700	53.507	27,000
2023-05-29	57.100	57.500	56.800	57.000	53.790	41,000
2023-05-26	57.800	57.800	56.800	57.000	53.790	64,000
2023-05-25	58.600	58.600	57.600	57.800	54.545	52,280
2023-05-24	56.800	58.800	56.800	58.600	55.300	111,000
2023-05-23	57.900	57.900	57.500	57.600	54.357	43,000
2023-05-22	57.400	57.700	57.400	57.700	54.451	23,000
2023-05-19	57.300	57.900	57.100	57.400	54.168	39,360
2023-05-18	57.400	57.900	57.100	57.800	54.545	50,000
2023-05-17	56.400	58.500	56.400	57.400	54.168	145,000
2023-05-16	56.600	56.600	56.100	56.200	53.035	23,000
2023-05-15	55.700	56.500	55.300	55.900	52.752	35,000
2023-05-12	55.000	56.400	54.800	56.000	52.847	86,000

← NewerPage 14 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.