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
2023-05-11	57.000	57.000	55.500	55.500	52.375	166,004
2023-05-10	57.400	57.500	56.400	56.800	53.602	174,000
2023-05-09	59.300	59.300	57.600	57.900	54.640	132,000
2023-05-08	59.600	59.600	58.900	59.000	55.678	87,000
2023-05-05	59.200	59.400	59.100	59.100	55.772	47,000
2023-05-04	59.400	60.000	59.200	59.200	55.867	82,000
2023-05-03	60.000	60.700	59.200	59.400	56.055	122,232
2023-05-02	60.300	61.100	60.000	60.000	56.621	79,070
2023-04-28	59.900	60.400	59.700	60.300	56.905	77,021
2023-04-27	58.800	59.700	58.700	59.600	56.244	82,000
2023-04-26	59.200	60.500	58.500	59.300	55.961	141,087
2023-04-25	62.000	62.000	59.700	59.900	56.527	195,180
2023-04-24	62.000	62.200	61.800	61.800	58.320	66,050
2023-04-21	62.700	64.100	62.200	62.200	58.698	329,010
2023-04-20	61.300	62.800	61.200	62.100	58.603	212,000
2023-04-19	62.900	62.900	61.000	61.300	57.848	119,000
2023-04-18	62.800	63.000	62.200	62.500	58.981	122,000
2023-04-17	63.500	63.500	62.600	62.800	59.264	87,000
2023-04-14	62.700	63.200	62.400	62.900	59.358	96,000
2023-04-13	62.200	63.400	61.900	62.500	58.981	240,000
2023-04-12	63.000	63.000	62.200	62.200	58.698	112,075
2023-04-11	61.400	63.000	60.900	62.700	59.169	268,079
2023-04-10	60.600	61.300	60.400	61.200	57.754	134,035
2023-04-07	60.900	60.900	60.300	60.400	56.999	75,000
2023-04-06	61.300	61.300	59.700	60.300	56.905	63,000
2023-03-31	59.600	60.300	59.400	60.200	56.810	66,000
2023-03-30	59.600	60.000	59.600	59.600	56.244	29,000
2023-03-29	59.900	60.000	59.500	59.600	56.244	41,400
2023-03-28	60.400	60.800	59.300	59.500	56.150	127,000
2023-03-27	61.400	61.400	60.300	60.400	56.999	62,000
2023-03-24	60.800	60.800	60.300	60.700	57.282	91,000
2023-03-23	60.700	61.100	60.500	60.800	57.376	46,386
2023-03-22	60.900	61.100	60.600	60.700	57.282	104,265
2023-03-21	60.700	61.300	60.700	60.900	57.471	65,100
2023-03-20	60.700	61.600	60.200	60.800	57.376	89,000
2023-03-17	61.800	61.800	60.300	60.700	57.282	104,001
2023-03-16	62.100	62.200	60.200	60.800	57.376	186,190
2023-03-15	62.900	63.100	61.900	62.100	58.603	90,190
2023-03-14	61.700	63.000	61.300	62.100	58.603	143,100
2023-03-13	60.800	62.100	60.800	61.700	58.226	137,000
2023-03-10	61.300	61.700	60.600	61.700	58.226	278,200
2023-03-09	63.300	63.300	62.300	62.500	58.981	196,022
2023-03-08	63.600	64.300	63.000	63.500	59.924	187,110
2023-03-07	63.400	64.400	63.400	63.700	60.113	202,011
2023-03-06	63.900	64.400	63.400	63.700	60.113	109,070
2023-03-03	63.500	64.500	63.500	63.800	60.208	215,000
2023-03-02	62.700	63.200	62.500	63.100	59.547	158,000
2023-03-01	63.200	63.300	62.500	62.700	59.169	305,200
2023-02-24	64.800	65.700	63.300	63.900	60.302	523,537
2023-02-23	67.800	68.800	65.200	65.700	62.001	1,081,200
2023-02-22	63.100	68.700	62.800	67.800	63.982	1,356,630
2023-02-21	63.800	65.000	63.100	64.800	61.151	284,242
2023-02-20	62.500	63.800	62.500	63.200	59.641	214,000
2023-02-17	61.900	62.100	61.500	62.100	58.603	89,000
2023-02-16	61.200	61.900	60.900	61.900	58.415	99,037
2023-02-15	61.800	61.800	60.800	61.200	57.754	81,033
2023-02-14	61.800	61.800	60.800	60.800	57.376	75,020
2023-02-13	60.800	61.400	60.200	60.900	57.471	115,200
2023-02-10	62.700	62.700	60.500	60.800	57.376	245,000
2023-02-09	63.000	63.400	62.500	62.700	59.169	100,147

← NewerPage 15 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.