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
2022-08-09	80.600	83.300	79.700	82.900	65.322	274,221
2022-08-08	80.000	81.900	79.700	80.400	63.353	193,465
2022-08-05	77.000	80.600	77.000	80.000	63.037	314,300
2022-08-04	78.700	78.800	76.700	77.800	61.304	126,383
2022-08-03	76.900	79.300	76.100	78.400	61.777	162,251
2022-08-02	82.900	82.900	76.000	76.900	60.595	761,700
2022-08-01	84.300	84.300	82.600	83.700	65.953	45,300
2022-07-29	81.100	84.800	81.100	83.500	65.795	207,200
2022-07-28	81.200	82.400	80.400	81.100	63.904	104,003
2022-07-27	83.000	83.100	80.500	80.800	63.668	179,100
2022-07-26	84.200	85.200	83.000	83.100	65.480	139,200
2022-07-25	82.800	83.500	82.500	83.200	65.559	34,000
2022-07-22	83.900	84.300	83.000	83.500	65.795	95,000
2022-07-21	81.500	84.400	81.500	83.500	65.795	179,250
2022-07-20	84.700	84.900	81.500	81.500	64.219	227,253
2022-07-19	81.300	84.700	80.600	83.600	65.874	247,210
2022-07-18	77.000	81.200	77.000	80.800	63.668	315,179
2022-07-15	77.700	77.700	75.900	76.300	60.122	114,400
2022-07-14	75.200	78.200	74.300	77.800	61.304	227,500
2022-07-13	75.200	75.800	74.100	75.200	59.255	228,089
2022-07-12	75.800	75.800	72.600	72.800	57.364	320,175
2022-07-11	79.000	80.600	76.800	76.800	60.516	499,240
2022-07-08	83.000	84.900	82.500	83.500	65.795	126,000
2022-07-07	82.200	83.200	81.100	82.900	65.322	94,000
2022-07-06	85.500	85.500	81.500	81.900	64.534	146,067
2022-07-05	84.000	85.800	83.200	85.500	67.371	246,223
2022-07-04	79.000	83.000	79.000	82.200	64.771	221,091
2022-07-01	84.600	84.600	79.200	79.200	62.407	305,000
2022-06-30	88.900	89.000	84.500	84.700	66.741	269,050
2022-06-29	90.100	90.300	88.300	88.900	70.050	109,000
2022-06-28	92.300	93.000	91.100	91.100	71.784	64,000
2022-06-27	91.900	93.700	91.900	93.600	73.754	92,000
2022-06-24	88.000	92.600	88.000	91.300	71.941	204,100
2022-06-23	89.200	90.000	87.200	87.800	69.183	110,153
2022-06-22	90.900	91.000	88.000	88.200	69.499	162,130
2022-06-21	88.100	90.800	88.100	90.800	71.547	154,010
2022-06-20	92.400	93.000	88.000	88.000	69.341	276,000
2022-06-17	93.000	93.000	91.700	92.000	72.493	185,011
2022-06-16	97.600	98.100	94.000	94.200	74.226	134,002
2022-06-15	96.000	96.700	95.300	96.700	76.196	81,646
2022-06-14	95.100	95.100	93.300	95.000	74.857	114,000
2022-06-13	97.800	97.800	95.600	95.800	75.487	214,232
2022-06-10	100.00	101.00	99.200	99.300	78.245	212,000
2022-06-09	101.50	102.00	101.00	101.50	79.979	72,300
2022-06-08	102.50	102.50	101.00	101.50	79.979	106,080
2022-06-07	100.50	102.50	99.800	101.50	79.979	117,200
2022-06-06	100.50	101.00	99.700	100.50	79.191	98,020
2022-06-02	101.00	101.50	99.500	100.50	79.191	124,210
2022-06-01	98.600	101.50	98.600	101.00	79.585	336,038
2022-05-31	97.700	98.200	97.200	98.200	77.378	55,068
2022-05-30	98.300	98.600	96.900	98.000	77.221	161,089
2022-05-27	96.200	98.400	95.600	96.900	76.354	154,000
2022-05-26	95.100	95.400	94.100	94.200	74.226	61,149
2022-05-25	93.900	94.500	93.400	94.500	74.463	77,000
2022-05-24	96.600	96.600	93.500	93.600	73.754	160,100
2022-05-23	97.000	97.000	96.100	96.900	76.354	51,000
2022-05-20	96.700	97.800	96.600	97.000	76.433	63,060
2022-05-19	96.500	97.300	95.100	96.600	76.118	157,103
2022-05-18	98.200	100.50	98.200	98.500	77.615	252,494
2022-05-17	97.500	98.800	97.400	97.600	76.906	124,039

← NewerPage 18 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.