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
2022-11-03	51.200	52.500	51.200	52.400	49.449	117,019
2022-11-02	52.500	52.900	52.100	52.400	49.449	94,171
2022-11-01	51.100	52.000	51.100	51.900	48.978	37,036
2022-10-31	51.800	52.400	51.200	51.400	48.506	85,350
2022-10-28	52.500	53.300	51.000	51.000	48.128	128,090
2022-10-27	50.600	52.700	50.600	52.500	49.544	166,255
2022-10-26	51.100	51.100	50.100	50.300	47.468	75,057
2022-10-25	51.200	51.700	49.700	50.100	47.279	125,000
2022-10-24	51.000	53.300	50.800	51.100	48.223	223,220
2022-10-21	49.800	51.100	49.750	50.300	47.468	128,107
2022-10-20	51.800	51.800	49.500	49.800	46.996	526,220
2022-10-19	52.800	53.500	52.000	52.000	49.072	133,001
2022-10-18	50.300	52.900	50.300	52.800	49.827	222,050
2022-10-17	49.000	50.300	48.350	50.300	47.468	173,050
2022-10-14	48.650	50.600	48.650	50.100	47.279	251,080
2022-10-13	50.200	50.900	48.000	48.050	45.344	186,252
2022-10-12	48.300	49.900	48.300	49.800	46.996	173,180
2022-10-11	50.900	50.900	48.600	48.850	46.099	394,100
2022-10-07	53.100	53.400	51.400	52.000	49.072	183,000
2022-10-06	55.000	55.000	53.500	54.100	51.054	75,004
2022-10-05	54.200	55.300	53.300	54.800	51.714	338,200
2022-10-04	54.000	54.600	53.100	53.400	50.393	97,000
2022-10-03	53.800	54.200	52.800	52.900	49.921	113,034
2022-09-30	52.500	53.900	51.400	53.800	50.771	145,000
2022-09-29	51.000	54.000	51.000	53.500	50.487	309,000
2022-09-28	54.500	54.500	51.000	51.000	48.128	271,310
2022-09-27	56.400	56.400	54.100	54.500	51.431	116,030
2022-09-26	58.200	58.300	55.000	55.000	51.903	272,015
2022-09-23	60.000	60.500	58.700	59.200	55.867	72,184
2022-09-22	58.800	59.600	57.800	59.400	56.055	172,000
2022-09-21	60.600	60.600	58.600	58.800	55.489	222,010
2022-09-20	61.400	62.200	60.200	60.300	56.905	153,000
2022-09-19	64.000	64.000	61.700	61.700	58.226	191,010
2022-09-16	63.300	64.400	62.300	63.900	60.302	208,960
2022-09-15	62.700	64.500	62.700	63.700	60.113	126,000
2022-09-14	62.000	63.600	61.900	63.500	59.924	186,050
2022-09-13	62.500	64.500	62.400	62.800	59.264	177,000
2022-09-12	61.900	62.800	61.900	62.400	58.886	145,200
2022-09-08	63.300	63.300	62.700	62.800	59.264	120,060
2022-09-07	64.700	64.700	62.800	62.800	59.264	142,024
2022-09-06	65.000	66.500	64.300	64.700	61.057	102,060
2022-09-05	67.300	67.300	65.000	65.100	61.434	254,217
2022-09-02	68.400	68.600	67.300	67.300	63.510	236,576
2022-09-01	69.900	69.900	68.300	68.400	64.548	237,100
2022-08-31	68.400	70.400	68.300	70.000	66.058	196,000
2022-08-30	68.600	69.000	68.200	68.400	64.548	183,340
2022-08-29	69.900	69.900	68.200	68.600	64.737	355,000
2022-08-26	73.000	73.300	72.200	72.200	68.135	388,390
2022-08-25	73.100	75.100	71.500	72.900	68.795	1,309,050
2022-08-24	89.800	91.300	89.800	90.900	71.626	845,143
2022-08-23	90.000	90.000	88.700	89.800	70.759	315,006
2022-08-22	91.900	91.900	89.800	89.800	70.759	327,000
2022-08-19	89.800	91.700	89.600	91.600	72.178	490,200
2022-08-18	89.100	90.000	88.400	89.700	70.681	285,020
2022-08-17	88.500	89.800	88.400	89.000	70.129	347,600
2022-08-16	91.900	91.900	87.700	88.400	69.656	417,020
2022-08-15	86.700	90.000	86.300	89.500	70.523	380,037
2022-08-12	83.200	86.200	82.500	85.500	67.371	412,032
2022-08-11	83.600	83.600	82.900	83.000	65.401	133,148
2022-08-10	83.000	84.300	82.500	82.800	65.244	165,046

← NewerPage 17 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.