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
2026-07-23	32.300	32.600	32.250	32.300	32.300	32,000
2026-07-22	32.550	32.550	32.100	32.250	32.250	21,427
2026-07-21	32.100	32.550	32.050	32.550	32.550	58,040
2026-07-20	32.500	32.950	31.900	31.900	31.900	45,105
2026-07-17	32.800	32.800	32.050	32.300	32.300	43,000
2026-07-16	32.750	33.050	32.650	32.800	32.800	48,003
2026-07-15	32.100	32.750	32.100	32.750	32.750	58,031
2026-07-14	32.600	32.600	31.700	32.100	32.100	52,228
2026-07-13	32.800	32.950	32.250	32.600	32.600	68,198
2026-07-10	32.800	32.800	32.800	32.800	32.800	0
2026-07-09	32.700	32.850	32.350	32.800	32.800	23,020
2026-07-08	32.900	32.900	32.500	32.700	32.700	28,021
2026-07-07	33.700	33.700	32.850	32.900	32.900	73,007
2026-07-06	33.400	33.850	33.100	33.500	33.500	61,445
2026-07-03	33.250	34.000	33.250	33.400	33.400	60,114
2026-07-02	32.900	33.650	32.900	33.000	33.000	40,003
2026-07-01	33.300	33.300	32.350	32.950	32.950	21,351
2026-06-30	33.200	33.200	32.400	33.000	33.000	84,170
2026-06-29	33.500	33.850	33.000	33.200	33.200	82,069
2026-06-26	32.900	35.600	32.900	33.500	33.500	344,165
2026-06-25	32.700	33.300	32.550	32.900	32.900	168,337
2026-06-24	32.150	33.350	32.050	32.550	32.550	147,000
2026-06-23	32.150	32.200	31.800	32.200	32.200	113,025
2026-06-22	31.550	32.150	31.550	32.000	32.000	97,040
2026-06-18	32.100	32.100	31.300	31.450	31.450	60,132
2026-06-17	31.550	31.650	30.500	31.550	31.550	69,563
2026-06-16	31.650	31.650	31.350	31.600	31.600	36,100
2026-06-15	32.900	32.900	31.300	31.650	31.650	65,058
2026-06-12	31.350	31.650	31.000	31.500	31.500	34,000
2026-06-11	31.250	31.250	30.750	31.200	31.200	51,216
2026-06-10	31.300	31.950	31.250	31.250	31.250	99,047
2026-06-09	30.850	31.400	30.850	31.100	31.100	56,090
2026-06-08	31.000	31.400	30.700	31.050	31.050	99,024
2026-06-05	32.250	32.350	31.900	32.150	32.150	77,065
2026-06-04	32.250	32.550	31.500	32.250	32.250	102,121
2026-06-03	31.500	33.000	31.400	32.250	32.250	148,100
2026-06-02	31.450	31.700	31.050	31.500	31.500	66,200
2026-06-01	30.700	32.900	30.700	31.450	31.450	95,050
2026-05-29	30.650	30.700	30.400	30.650	30.650	81,200
2026-05-28	30.650	31.100	30.550	30.600	30.600	54,200
2026-05-27	30.700	30.800	30.500	30.500	30.500	104,023
2026-05-26	30.600	30.700	30.300	30.500	30.500	51,472
2026-05-25	30.900	30.900	30.450	30.600	30.600	51,773
2026-05-22	30.850	30.850	30.700	30.850	30.850	55,216
2026-05-21	31.050	31.050	30.650	30.800	30.800	29,000
2026-05-20	30.500	30.600	30.500	30.600	30.600	40,450
2026-05-19	30.500	30.600	30.350	30.500	30.500	63,101
2026-05-18	30.550	30.600	30.300	30.500	30.500	25,216
2026-05-15	30.850	31.050	30.450	30.650	30.650	60,108
2026-05-14	29.800	31.050	29.800	30.750	30.750	158,351
2026-05-13	31.100	31.100	30.650	30.800	30.800	35,216
2026-05-12	31.400	31.450	31.000	31.000	31.000	58,519
2026-05-11	31.850	32.450	31.100	31.450	31.450	109,000
2026-05-08	31.000	31.800	31.000	31.700	31.700	77,216
2026-05-07	31.200	31.200	30.750	30.900	30.900	67,157
2026-05-06	31.200	31.300	30.400	30.400	30.400	53,241
2026-05-05	30.900	30.950	30.800	30.800	30.800	40,000
2026-05-04	30.850	31.100	30.850	30.900	30.900	36,000
2026-04-30	31.300	31.300	30.250	30.850	30.850	38,309
2026-04-29	31.300	31.650	31.150	31.200	31.200	30,027

← NewerPage 2 of 21 · 1,216 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.