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
2022-05-16	94.800	98.200	94.800	97.400	76.748	246,000
2022-05-13	92.100	96.000	92.100	95.300	75.093	459,221
2022-05-12	95.300	96.800	91.900	92.000	72.493	398,061
2022-05-11	98.100	98.200	97.000	97.100	76.512	172,366
2022-05-10	94.400	98.100	94.400	98.100	77.300	437,100
2022-05-09	104.50	104.50	97.200	97.300	76.669	1,673,269
2022-05-06	105.00	108.50	104.50	108.00	85.100	268,028
2022-05-05	104.00	111.00	104.00	107.50	84.706	591,029
2022-05-04	103.00	104.50	102.00	102.00	80.373	292,010
2022-05-03	105.00	105.00	102.00	102.50	80.767	416,067
2022-04-29	103.50	106.50	103.50	105.00	82.736	316,002
2022-04-28	103.50	105.00	102.50	103.00	81.161	234,514
2022-04-27	107.00	107.00	102.00	104.50	82.343	401,010
2022-04-26	114.00	114.00	108.50	109.00	85.888	496,601
2022-04-25	116.00	116.00	113.00	113.00	89.040	250,100
2022-04-22	114.50	117.50	114.00	117.00	92.192	267,249
2022-04-21	118.50	118.50	115.50	115.50	91.010	198,025
2022-04-20	116.00	119.50	115.00	117.50	92.586	539,401
2022-04-19	113.50	116.00	113.00	115.00	90.616	484,054
2022-04-18	113.00	115.00	111.00	111.50	87.858	399,051
2022-04-15	117.00	117.50	113.00	114.00	89.828	352,018
2022-04-14	119.50	119.50	117.00	118.00	92.980	243,271
2022-04-13	122.00	122.50	116.50	119.50	94.162	988,010
2022-04-12	112.50	123.00	111.00	123.00	96.920	988,200
2022-04-11	121.00	121.00	111.50	112.00	88.252	807,450
2022-04-08	120.00	123.50	120.00	120.50	94.950	338,117
2022-04-07	126.00	126.00	119.00	119.00	93.768	564,100
2022-04-06	129.50	129.50	126.00	126.00	99.284	269,469
2022-04-01	130.50	130.50	128.50	129.00	101.65	202,150
2022-03-31	132.50	132.50	130.50	130.50	102.83	142,200
2022-03-30	132.00	133.00	131.00	132.50	104.41	146,745
2022-03-29	131.00	132.00	129.00	132.00	104.01	245,090
2022-03-28	134.50	136.00	131.00	131.00	103.22	326,205
2022-03-25	138.00	138.00	133.50	133.50	105.19	351,147
2022-03-24	141.50	141.50	137.00	137.50	108.35	402,185
2022-03-23	142.00	142.50	141.00	141.50	111.50	88,100
2022-03-22	141.00	142.00	141.00	142.00	111.89	51,053
2022-03-21	142.00	143.50	141.00	142.00	111.89	118,000
2022-03-18	142.00	142.50	140.50	142.50	112.29	111,050
2022-03-17	142.00	142.50	140.00	142.00	111.89	136,247
2022-03-16	142.00	142.50	140.00	140.00	110.32	119,127
2022-03-15	144.00	144.00	141.00	141.00	111.10	156,002
2022-03-14	144.50	145.00	143.50	144.00	113.47	175,010
2022-03-11	146.50	146.50	142.00	143.00	112.68	173,021
2022-03-10	145.00	147.00	144.50	145.50	114.65	235,030
2022-03-09	138.00	147.00	137.50	143.00	112.68	524,003
2022-03-08	141.50	143.00	140.00	140.00	110.32	232,130
2022-03-07	147.50	147.50	143.00	144.50	113.86	220,074
2022-03-04	147.00	148.00	146.00	147.50	116.23	171,008
2022-03-03	150.00	150.00	147.00	148.00	116.62	184,120
2022-03-02	146.50	148.00	144.50	148.00	116.62	105,169
2022-03-01	150.50	151.00	142.50	147.00	115.83	396,299
2022-02-25	140.00	148.00	139.00	148.00	116.62	356,302
2022-02-24	140.00	141.50	139.00	139.00	109.53	225,458
2022-02-23	141.00	141.50	139.00	139.50	109.92	261,123
2022-02-22	146.50	146.50	141.00	141.50	111.50	325,101
2022-02-21	148.50	148.50	145.00	146.50	115.44	188,056
2022-02-18	149.00	150.00	149.00	149.50	117.80	69,050
2022-02-17	150.50	150.50	149.00	150.00	118.19	123,165
2022-02-16	151.00	151.00	148.50	150.00	118.19	146,274

← NewerPage 19 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.