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
2023-02-08	62.900	63.400	62.600	63.100	59.547	188,206
2023-02-07	62.800	63.000	62.400	62.900	59.358	166,015
2023-02-06	62.000	65.100	62.000	62.800	59.264	650,030
2023-02-03	62.100	62.600	61.400	61.700	58.226	248,035
2023-02-02	63.000	63.000	61.500	61.700	58.226	293,057
2023-02-01	60.600	62.500	60.100	62.000	58.509	451,000
2023-01-31	59.400	60.600	59.300	60.600	57.188	196,000
2023-01-30	58.500	59.200	58.200	59.200	55.867	125,001
2023-01-17	58.300	58.300	57.500	58.100	54.828	94,100
2023-01-16	58.600	58.600	58.000	58.300	55.017	57,000
2023-01-13	58.600	58.800	58.400	58.600	55.300	46,000
2023-01-12	58.900	59.200	58.600	58.600	55.300	78,000
2023-01-11	59.100	60.000	58.900	58.900	55.583	81,000
2023-01-10	60.000	60.000	58.600	59.200	55.867	189,000
2023-01-09	61.500	61.500	60.100	60.400	56.999	177,020
2023-01-06	58.600	60.400	58.600	60.100	56.716	249,014
2023-01-05	57.800	59.400	57.800	58.400	55.112	212,017
2023-01-04	57.500	58.500	57.400	57.400	54.168	103,000
2023-01-03	58.100	58.400	57.400	57.700	54.451	90,000
2022-12-30	58.200	58.900	57.700	58.000	54.734	106,000
2022-12-29	58.800	58.800	57.400	58.000	54.734	253,007
2022-12-28	60.600	60.600	58.800	58.900	55.583	268,211
2022-12-27	61.200	62.600	60.600	60.600	57.188	371,200
2022-12-26	60.500	64.800	60.300	61.200	57.754	961,080
2022-12-23	57.300	59.900	57.000	59.600	56.244	330,320
2022-12-22	58.400	59.000	57.300	57.600	54.357	200,020
2022-12-21	58.100	60.000	57.300	57.700	54.451	173,010
2022-12-20	64.000	64.000	57.900	58.000	54.734	761,015
2022-12-19	58.700	63.300	58.400	62.400	58.886	970,050
2022-12-16	57.600	58.400	57.600	57.600	54.357	110,002
2022-12-15	59.700	59.700	58.900	59.000	55.678	112,000
2022-12-14	59.400	59.800	58.600	59.200	55.867	129,015
2022-12-13	57.300	58.900	57.300	58.700	55.395	142,135
2022-12-12	56.700	57.500	56.000	56.900	53.696	63,000
2022-12-09	56.500	57.600	56.300	56.700	53.507	91,015
2022-12-08	56.600	56.600	55.800	56.300	53.130	89,000
2022-12-07	57.700	58.400	56.600	56.600	53.413	137,020
2022-12-06	59.300	59.500	57.700	57.700	54.451	223,010
2022-12-05	59.900	60.200	58.800	59.800	56.433	223,000
2022-12-02	60.400	60.400	59.000	59.100	55.772	154,077
2022-12-01	59.600	60.500	59.200	59.900	56.527	324,250
2022-11-30	57.100	59.300	57.000	58.900	55.583	207,099
2022-11-29	57.900	58.800	56.700	57.200	53.979	273,025
2022-11-28	60.100	61.000	58.200	58.200	54.923	625,130
2022-11-25	55.900	61.100	55.900	59.700	56.338	883,336
2022-11-24	54.500	55.800	54.500	55.600	52.469	152,000
2022-11-23	54.100	54.500	53.800	54.400	51.337	79,000
2022-11-22	54.800	54.800	53.400	53.800	50.771	107,022
2022-11-21	55.400	55.400	54.000	54.200	51.148	127,030
2022-11-18	56.800	56.800	55.100	55.500	52.375	82,035
2022-11-17	54.200	56.000	54.200	55.000	51.903	292,100
2022-11-16	56.100	56.700	54.500	54.500	51.431	265,100
2022-11-15	56.100	56.700	55.500	56.100	52.941	172,045
2022-11-14	55.200	55.900	54.600	55.700	52.564	151,023
2022-11-11	57.100	57.100	54.200	55.100	51.997	162,100
2022-11-10	55.500	55.800	54.800	55.000	51.903	175,000
2022-11-09	54.900	56.800	54.100	56.500	53.319	362,000
2022-11-08	53.400	55.300	53.300	53.800	50.771	157,500
2022-11-07	53.200	54.100	52.600	53.400	50.393	139,000
2022-11-04	53.000	53.400	52.500	53.200	50.204	105,110

← NewerPage 16 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.