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
2022-02-15	151.00	151.00	148.00	149.50	117.80	155,000
2022-02-14	152.00	152.00	150.00	151.00	118.98	114,104
2022-02-11	153.50	153.50	151.50	152.50	120.16	148,118
2022-02-10	155.50	156.50	152.50	153.50	120.95	152,000
2022-02-09	154.50	156.50	152.50	156.00	122.92	143,000
2022-02-08	153.50	154.00	152.00	152.50	120.16	71,001
2022-02-07	151.00	153.00	147.00	153.00	120.56	198,062
2022-01-26	150.00	150.00	149.00	149.00	117.41	96,005
2022-01-25	149.50	151.50	149.00	151.00	118.98	192,105
2022-01-24	152.50	154.00	150.50	151.50	119.38	94,002
2022-01-21	151.50	151.50	150.00	151.50	119.38	173,015
2022-01-20	156.00	156.00	152.00	153.50	120.95	77,032
2022-01-19	158.00	158.00	153.50	155.00	122.13	89,000
2022-01-18	156.50	157.50	156.00	157.00	123.71	41,000
2022-01-17	155.00	157.50	155.00	156.50	123.32	47,004
2022-01-14	157.00	157.50	152.50	156.50	123.32	174,200
2022-01-13	152.00	157.50	151.00	157.00	123.71	237,003
2022-01-12	155.00	155.00	150.00	151.00	118.98	255,000
2022-01-11	163.00	163.00	152.00	152.00	119.77	874,467
2022-01-10	164.50	169.00	162.50	162.50	128.04	493,026
2022-01-07	165.00	166.50	162.50	166.50	131.20	298,270
2022-01-06	164.50	169.00	164.00	164.50	129.62	290,005
2022-01-05	164.50	164.50	162.00	163.00	128.44	77,113
2022-01-04	164.50	164.50	161.50	164.00	129.23	99,000
2022-01-03	167.00	167.00	162.00	162.50	128.04	155,010
2021-12-30	164.00	165.50	163.50	165.00	130.01	107,349
2021-12-29	162.00	165.50	162.00	164.00	129.23	163,121
2021-12-28	162.00	163.00	161.00	162.00	127.65	110,024
2021-12-27	164.50	164.50	161.00	162.00	127.65	118,036
2021-12-24	164.50	165.00	163.50	163.50	128.83	92,100
2021-12-23	164.00	165.00	162.50	164.50	129.62	105,160
2021-12-22	165.00	166.00	163.00	164.00	129.23	113,000
2021-12-21	165.00	165.50	164.00	165.00	130.01	177,055
2021-12-20	161.00	165.00	161.00	164.50	129.62	238,050
2021-12-17	162.50	162.50	159.00	161.00	126.86	261,000
2021-12-16	159.50	160.00	157.50	159.00	125.29	135,400
2021-12-15	155.00	160.50	155.00	159.50	125.68	260,100
2021-12-14	157.50	159.00	154.50	155.00	122.13	589,300
2021-12-13	164.00	165.00	161.00	161.00	126.86	1,828,556
2021-12-10	181.00	182.00	178.00	178.50	140.65	266,632
2021-12-09	178.00	180.50	178.00	179.50	141.44	102,618
2021-12-08	181.50	181.50	178.50	178.50	140.65	253,434
2021-12-07	182.00	182.50	178.50	180.00	141.83	437,200
2021-12-06	187.00	187.00	182.00	182.50	143.80	204,012
2021-12-03	183.00	184.00	181.00	183.50	144.59	189,260
2021-12-02	183.50	185.00	181.50	182.50	143.80	157,000
2021-12-01	181.00	186.50	181.00	182.00	143.41	305,480
2021-11-30	183.00	183.00	179.50	181.00	142.62	344,139
2021-11-29	186.00	192.50	182.50	185.00	145.77	1,310,036
2021-11-26	177.00	192.00	176.00	182.50	143.80	1,328,626
2021-11-25	179.00	179.50	177.50	178.00	140.26	111,100
2021-11-24	181.00	181.50	177.00	179.00	141.05	205,034
2021-11-23	180.00	184.50	178.00	181.50	143.02	562,251
2021-11-22	174.00	179.50	174.00	178.50	140.65	320,000
2021-11-19	175.50	178.00	172.50	173.00	136.32	245,080
2021-11-18	173.00	178.00	173.00	175.50	138.29	210,400
2021-11-17	174.50	175.50	172.50	175.00	137.89	177,000
2021-11-16	173.00	175.00	172.50	174.50	137.50	245,219
2021-11-15	177.50	180.50	170.00	173.00	136.32	776,450
2021-11-12	180.00	181.00	179.00	179.00	141.05	187,132

← NewerPage 20 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.