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
2026-04-28	32.900	32.900	30.950	31.300	31.300	70,000
2026-04-27	31.250	31.250	30.700	31.050	31.050	68,119
2026-04-24	31.600	31.600	31.050	31.250	31.250	65,063
2026-04-23	32.550	32.550	31.100	31.600	31.600	96,069
2026-04-22	31.600	31.900	31.600	31.700	31.700	56,221
2026-04-21	31.900	31.950	31.550	31.600	31.600	88,102
2026-04-20	32.400	32.400	31.700	31.900	31.900	93,173
2026-04-17	32.950	32.950	32.100	32.250	32.250	128,217
2026-04-16	32.950	33.050	32.850	33.000	33.000	42,003
2026-04-15	32.950	33.150	32.600	32.600	32.600	76,216
2026-04-14	32.500	33.050	32.500	32.950	32.950	69,106
2026-04-13	32.850	32.900	32.350	32.500	32.500	80,458
2026-04-10	32.550	32.950	32.550	32.700	32.700	53,011
2026-04-09	32.850	32.850	32.200	32.550	32.550	114,221
2026-04-08	33.800	33.800	32.000	33.000	33.000	150,125
2026-04-07	34.200	34.200	33.200	33.400	33.400	96,150
2026-04-02	33.050	34.800	33.000	33.950	33.950	302,000
2026-04-01	34.300	34.300	32.450	33.650	33.650	224,301
2026-03-31	35.450	35.750	33.400	34.200	34.200	533,064
2026-03-30	32.800	36.450	32.750	35.500	35.500	1,319,051
2026-03-27	32.900	34.350	32.550	33.150	33.150	214,043
2026-03-26	32.150	32.550	31.750	32.450	32.450	87,000
2026-03-25	31.950	32.050	31.550	31.900	31.900	52,009
2026-03-24	33.400	33.400	31.500	31.700	31.700	132,050
2026-03-23	32.700	34.650	32.550	32.900	32.900	337,346
2026-03-20	32.600	32.600	31.950	31.950	31.950	72,120
2026-03-19	31.600	33.850	31.500	32.600	32.600	162,140
2026-03-18	31.500	31.600	31.150	31.600	31.600	67,281
2026-03-17	31.400	31.600	31.200	31.300	31.300	29,035
2026-03-16	31.550	31.650	31.200	31.200	31.200	41,100
2026-03-13	31.100	32.000	31.100	31.550	31.550	46,396
2026-03-12	31.350	31.850	30.200	31.800	31.800	94,021
2026-03-11	31.200	31.600	31.200	31.350	31.350	41,200
2026-03-10	31.000	31.150	30.800	31.150	31.150	35,039
2026-03-09	30.650	31.500	30.650	30.950	30.950	89,248
2026-03-06	31.500	32.000	31.500	31.650	31.650	68,216
2026-03-05	32.800	32.800	31.600	31.650	31.650	67,216
2026-03-04	32.100	32.100	31.550	31.800	31.800	42,216
2026-03-03	33.350	33.550	32.500	32.700	32.700	83,110
2026-03-02	33.650	33.650	33.100	33.600	33.600	53,000
2026-02-26	33.450	33.850	33.400	33.600	33.600	47,000
2026-02-25	32.800	33.450	32.800	33.450	33.450	36,100
2026-02-24	33.650	34.800	32.950	33.050	33.050	107,028
2026-02-23	32.300	33.950	32.300	33.600	33.600	97,063
2026-02-11	31.800	32.500	31.800	32.300	32.300	35,000
2026-02-10	31.700	32.100	31.700	31.850	31.850	27,054
2026-02-09	31.800	32.000	31.650	31.700	31.700	46,102
2026-02-06	32.300	32.300	31.600	31.900	31.900	41,080
2026-02-05	32.450	32.700	32.450	32.550	32.550	40,000
2026-02-04	32.050	32.350	32.050	32.350	32.350	30,142
2026-02-03	33.000	33.050	32.000	32.200	32.200	76,549
2026-02-02	33.550	34.700	32.550	32.700	32.700	199,057
2026-01-30	33.200	33.600	32.700	33.000	33.000	201,200
2026-01-29	33.900	33.900	32.500	32.800	32.800	304,408
2026-01-28	38.600	38.600	33.700	33.700	33.700	1,591,216
2026-01-27	32.500	35.100	31.950	35.100	35.100	709,260
2026-01-26	31.500	32.350	31.450	31.950	31.950	74,148
2026-01-23	31.300	31.550	31.250	31.500	31.500	13,181
2026-01-22	31.500	31.650	31.250	31.350	31.350	65,067
2026-01-21	31.700	31.850	31.000	31.400	31.400	89,010

← NewerPage 3 of 5 · 244 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.