Shin Foong Specialty and Applied Materials Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	180.00	182.50	178.50	180.00	141.83	178,500
2021-11-10	180.00	181.50	178.50	181.00	142.62	345,110
2021-11-09	187.00	187.50	184.00	184.50	145.38	303,465
2021-11-08	193.00	193.00	186.00	187.50	147.74	612,151
2021-11-05	186.00	196.50	184.50	191.50	150.90	1,039,113
2021-11-04	184.00	186.50	180.50	181.00	142.62	222,054
2021-11-03	182.00	185.00	181.50	182.50	143.80	147,970
2021-11-02	188.00	191.50	181.00	182.00	143.41	510,000
2021-11-01	184.50	190.00	182.50	187.00	147.35	415,131
2021-10-29	180.50	183.00	180.00	181.00	142.62	111,000
2021-10-28	179.50	182.50	179.50	181.00	142.62	115,000
2021-10-27	182.00	183.50	178.50	183.50	144.59	237,008
2021-10-26	180.00	185.00	180.00	183.00	144.20	137,070
2021-10-25	179.00	182.50	177.00	181.00	142.62	71,082
2021-10-22	181.50	183.50	179.00	180.00	141.83	143,017
2021-10-21	185.00	186.00	182.00	184.50	145.38	296,000
2021-10-20	184.50	187.00	182.00	184.50	145.38	146,045
2021-10-19	183.00	187.50	183.00	186.00	146.56	188,066
2021-10-18	180.00	184.50	176.00	184.50	145.38	252,572
2021-10-15	176.50	182.50	175.00	178.50	140.65	233,005
2021-10-14	181.00	181.00	171.50	173.00	136.32	207,060

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.