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
2026-01-20	32.050	32.050	31.850	31.850	31.850	51,250
2026-01-19	32.750	32.750	31.800	32.000	32.000	88,126
2026-01-16	32.550	32.700	32.000	32.150	32.150	45,216
2026-01-15	32.850	33.100	32.100	32.550	32.550	55,045
2026-01-14	31.850	32.400	31.700	32.200	32.200	32,050
2026-01-13	32.000	32.000	31.500	31.600	31.600	42,216
2026-01-12	31.550	32.000	31.550	31.750	31.750	39,000
2026-01-09	32.000	32.250	31.650	31.750	31.750	42,158
2026-01-08	32.000	32.000	31.900	31.900	31.900	30,000
2026-01-07	31.500	32.050	31.300	31.800	31.800	30,036
2026-01-06	31.500	31.800	30.650	31.300	31.300	71,189
2026-01-05	32.500	32.500	31.000	31.300	31.300	138,244
2026-01-02	32.450	32.450	31.800	31.900	31.900	117,000
2025-12-31	33.000	33.050	32.250	32.400	32.400	99,148
2025-12-30	33.300	33.300	33.000	33.100	33.100	44,000
2025-12-29	34.400	34.400	33.150	33.250	33.250	44,258
2025-12-26	33.550	33.550	33.450	33.500	33.500	17,101
2025-12-24	34.000	34.000	33.300	33.550	33.550	11,100
2025-12-23	34.000	34.000	33.600	33.750	33.750	20,021
2025-12-22	34.000	34.000	33.750	33.850	33.850	28,000
2025-12-19	33.700	34.200	33.700	33.900	33.900	24,000
2025-12-18	33.500	33.500	33.250	33.450	33.450	15,000
2025-12-17	33.500	33.900	33.450	33.650	33.650	17,001
2025-12-16	34.000	34.000	33.300	33.350	33.350	13,000
2025-12-15	33.650	34.200	33.650	33.900	33.900	21,000
2025-12-12	33.850	34.100	33.850	33.900	33.900	11,067
2025-12-11	34.150	34.150	33.600	33.600	33.600	19,000
2025-12-10	33.550	34.450	33.550	34.250	34.250	34,000
2025-12-09	34.000	34.000	33.850	34.000	34.000	15,280
2025-12-08	34.500	34.500	34.000	34.200	34.200	18,020
2025-12-05	34.500	34.500	34.000	34.500	34.500	24,035
2025-12-04	34.100	34.800	33.800	34.650	34.650	21,050
2025-12-03	34.200	34.300	33.700	34.300	34.300	23,034
2025-12-02	34.400	35.300	34.100	34.200	34.200	86,000
2025-12-01	33.000	34.100	33.000	34.100	34.100	46,200
2025-11-28	32.800	32.950	32.750	32.800	32.800	17,000
2025-11-27	32.850	33.550	32.500	32.800	32.800	4,035
2025-11-26	32.600	33.200	32.550	33.100	33.100	18,107
2025-11-25	32.500	32.800	32.300	32.600	32.600	17,062
2025-11-24	32.500	32.550	31.900	32.300	32.300	30,000
2025-11-21	32.300	32.400	31.900	32.000	32.000	42,000
2025-11-20	32.700	32.700	32.200	32.250	32.250	21,000
2025-11-19	33.100	33.300	32.000	32.200	32.200	78,100
2025-11-18	34.300	34.300	33.000	33.100	33.100	101,061
2025-11-17	34.300	35.800	34.200	34.300	34.300	106,050
2025-11-14	33.000	34.800	33.000	34.100	34.100	148,053
2025-11-13	32.500	34.300	32.500	33.600	33.600	116,050
2025-11-12	31.600	32.500	31.600	32.350	32.350	82,204
2025-11-11	31.300	31.950	31.300	31.550	31.550	26,000
2025-11-10	31.600	31.700	31.300	31.700	31.700	21,000
2025-11-07	31.700	32.200	31.700	31.800	31.800	18,000
2025-11-06	31.800	32.250	31.600	32.250	32.250	39,040
2025-11-05	31.400	31.450	30.350	31.150	31.150	62,900
2025-11-04	31.850	31.850	31.350	31.450	31.450	94,045
2025-11-03	33.050	33.050	31.700	31.800	31.800	272,088
2025-10-31	33.650	33.850	33.000	33.150	33.150	122,612
2025-10-30	33.550	34.000	33.500	33.650	33.650	68,000
2025-10-29	33.450	33.950	33.350	33.750	33.750	107,010
2025-10-28	33.450	34.000	33.250	33.700	33.700	111,100
2025-10-27	34.500	34.500	33.200	33.450	33.450	298,000

← NewerPage 4 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.