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
2025-10-27	34.500	34.500	33.200	33.450	33.450	298,000
2025-10-23	35.900	36.000	34.350	34.500	34.500	161,216
2025-10-22	34.550	35.650	34.550	35.450	35.450	88,089
2025-10-21	34.800	35.500	34.200	34.550	34.550	266,100
2025-10-20	35.700	36.200	34.100	34.850	34.850	327,099
2025-10-17	35.100	36.250	34.900	35.900	35.900	216,036
2025-10-16	37.400	37.900	34.400	34.850	34.850	644,061
2025-10-15	37.900	40.500	37.250	37.400	37.400	1,185,340
2025-10-14	35.800	38.500	34.700	37.200	37.200	1,228,500
2025-10-13	32.700	35.100	31.800	35.000	35.000	745,498
2025-10-09	29.800	32.750	28.950	32.750	32.750	1,225,067
2025-10-08	29.600	29.900	29.350	29.800	29.800	55,000
2025-10-07	29.650	29.900	29.550	29.550	29.550	56,000
2025-10-03	29.850	30.100	29.850	29.850	29.850	30,000
2025-10-02	29.650	30.100	29.650	29.800	29.800	71,000
2025-10-01	29.200	29.600	29.100	29.550	29.550	139,322
2025-09-30	29.200	29.300	29.050	29.150	29.150	82,000
2025-09-29	29.100	29.100	29.100	29.100	29.100	0
2025-09-26	29.250	29.250	29.100	29.100	29.100	113,111
2025-09-25	29.250	29.450	29.150	29.250	29.250	90,030
2025-09-24	29.500	29.650	29.200	29.250	29.250	109,000
2025-09-23	29.300	29.500	29.300	29.400	29.400	53,046
2025-09-22	29.350	29.600	29.150	29.300	29.300	172,000
2025-09-19	30.450	30.700	29.200	29.200	29.200	1,008,903
2025-09-18	31.300	31.300	30.300	30.350	30.350	81,026
2025-09-17	30.450	30.650	30.300	30.300	30.300	69,176
2025-09-16	30.550	30.700	30.200	30.450	30.450	97,034
2025-09-15	30.600	30.800	30.200	30.550	30.550	88,000
2025-09-12	31.200	31.200	30.350	30.450	30.450	136,101
2025-09-11	32.500	32.500	30.800	30.800	30.800	295,220
2025-09-10	32.050	32.450	32.050	32.150	32.150	57,006
2025-09-09	32.400	32.550	32.100	32.400	32.400	95,050
2025-09-08	32.850	32.850	32.400	32.400	32.400	96,000
2025-09-05	32.700	32.750	32.450	32.650	32.650	57,000
2025-09-04	32.600	32.700	32.450	32.700	32.700	77,015
2025-09-03	32.750	32.750	32.550	32.600	32.600	37,002
2025-09-02	33.250	33.250	32.500	32.650	32.650	52,030
2025-09-01	32.750	33.500	32.600	33.100	33.100	75,000
2025-08-29	32.750	33.000	32.750	32.800	32.800	49,003
2025-08-28	32.950	32.950	32.500	32.750	32.750	84,007
2025-08-27	34.250	34.250	33.500	33.500	32.500	87,000
2025-08-26	33.300	34.550	33.300	33.750	32.743	195,000
2025-08-25	34.050	34.150	33.250	33.350	32.355	60,000
2025-08-22	33.000	33.700	33.000	33.700	32.694	66,022
2025-08-21	32.950	33.450	32.950	33.050	32.063	173,120
2025-08-20	33.250	33.250	32.700	32.900	31.918	51,000
2025-08-19	33.050	33.350	33.050	33.250	32.258	33,000
2025-08-18	33.100	33.650	33.050	33.300	32.306	56,000
2025-08-15	33.600	33.600	32.700	33.100	32.112	43,000
2025-08-14	32.600	32.950	32.600	32.800	31.821	69,010
2025-08-13	32.850	33.300	32.500	32.500	31.530	79,278
2025-08-12	32.600	32.800	32.400	32.500	31.530	43,040
2025-08-11	33.550	33.550	32.300	32.600	31.627	59,019
2025-08-08	32.900	33.900	32.850	33.550	32.549	48,020
2025-08-07	33.950	33.950	33.500	33.500	32.500	32,254
2025-08-06	33.400	33.750	33.400	33.500	32.500	24,000
2025-08-05	32.550	33.750	32.500	33.650	32.646	48,000
2025-08-04	32.650	32.750	32.200	32.650	31.675	49,001
2025-08-01	33.150	33.150	33.150	33.150	32.160	0
2025-07-31	33.750	33.750	33.150	33.150	32.160	23,005

← NewerPage 5 of 21 · 1,217 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.