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
2025-07-29	33.300	33.700	33.050	33.100	32.112	54,001
2025-07-28	33.200	33.600	32.950	33.200	32.209	58,001
2025-07-25	34.050	34.050	33.150	33.150	32.160	60,113
2025-07-24	33.450	33.950	33.200	33.900	32.888	198,030
2025-07-23	33.350	33.500	33.200	33.300	32.306	60,100
2025-07-22	33.750	34.200	33.100	33.200	32.209	78,072
2025-07-21	34.000	34.150	33.750	33.750	32.743	15,050
2025-07-18	34.100	34.250	33.850	33.900	32.888	25,258
2025-07-17	33.950	34.300	33.750	34.150	33.131	26,000
2025-07-16	33.400	34.100	33.200	33.750	32.743	52,000
2025-07-15	33.300	33.950	33.100	33.300	32.306	66,000
2025-07-14	33.600	33.600	33.200	33.400	32.403	15,001
2025-07-11	33.050	34.050	33.050	33.200	32.209	38,011
2025-07-10	33.200	33.200	33.000	33.050	32.063	38,422
2025-07-09	34.150	34.800	33.600	33.600	32.597	24,030
2025-07-08	34.450	34.450	33.350	33.500	32.500	102,007
2025-07-07	35.200	35.200	34.500	34.750	33.713	30,051
2025-07-04	36.150	36.550	35.600	35.700	34.634	45,000
2025-07-03	36.150	36.500	35.850	36.250	35.168	53,062
2025-07-02	36.000	36.400	35.900	36.100	35.022	36,000
2025-07-01	35.800	36.100	35.650	35.800	34.731	49,000
2025-06-30	35.500	35.500	35.350	35.350	34.295	11,000
2025-06-27	37.050	37.050	35.300	35.400	34.343	69,092
2025-06-26	35.850	36.550	35.750	36.400	35.313	45,024
2025-06-25	35.500	36.000	35.300	35.850	34.780	44,000
2025-06-24	34.800	36.000	34.800	35.500	34.440	47,043
2025-06-23	34.600	34.650	33.900	34.550	33.519	67,000
2025-06-20	35.850	35.850	34.650	34.650	33.616	664,056
2025-06-19	36.350	36.350	35.600	35.850	34.780	114,100
2025-06-18	36.800	36.800	36.450	36.550	35.459	52,010
2025-06-17	37.200	37.200	36.950	37.000	35.896	35,050
2025-06-16	37.500	37.700	37.350	37.500	36.381	22,002
2025-06-13	37.700	37.700	37.350	37.500	36.381	33,000
2025-06-12	37.100	37.850	37.100	37.700	36.575	50,007
2025-06-11	38.400	38.400	37.950	38.000	36.866	41,061
2025-06-10	39.150	39.150	37.850	38.150	37.011	150,698
2025-06-09	39.000	39.150	38.700	39.050	37.884	46,000
2025-06-06	39.300	39.300	39.000	39.000	37.836	17,000
2025-06-05	39.000	39.100	38.800	38.900	37.739	34,037
2025-06-04	38.650	39.200	38.600	38.950	37.787	41,000
2025-06-03	39.100	39.200	38.650	39.000	37.836	53,049
2025-06-02	39.250	39.500	39.000	39.050	37.884	78,000
2025-05-29	40.300	40.300	39.200	39.300	38.127	39,002
2025-05-28	39.800	39.800	39.400	39.450	38.272	46,043
2025-05-27	41.050	41.050	39.700	39.750	38.563	62,051
2025-05-26	41.900	42.000	41.050	41.250	40.019	31,000
2025-05-23	41.500	41.850	41.500	41.700	40.455	46,000
2025-05-22	41.300	41.750	41.250	41.500	40.261	24,000
2025-05-21	41.500	42.000	41.500	42.000	40.746	40,045
2025-05-20	41.450	41.600	41.250	41.500	40.261	28,288
2025-05-19	41.000	41.750	41.000	41.100	39.873	46,575
2025-05-16	39.950	41.150	39.950	40.900	39.679	27,070
2025-05-15	41.700	41.700	40.900	41.100	39.873	22,265
2025-05-14	41.100	41.750	41.000	41.700	40.455	28,060
2025-05-13	41.000	41.050	41.000	41.000	39.776	7,000
2025-05-12	40.500	41.350	40.500	41.000	39.776	55,171
2025-05-09	41.400	41.400	40.800	41.100	39.873	122,019
2025-05-08	41.450	42.250	41.450	41.850	40.601	17,001
2025-05-07	41.000	41.500	40.950	41.500	40.261	9,000
2025-05-06	41.000	41.500	40.950	41.500	40.261	33,050

← NewerPage 6 of 21 · 1,220 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.