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
2025-05-05	42.950	42.950	40.300	40.900	39.679	39,010
2025-05-02	42.700	42.700	42.150	42.200	40.940	41,000
2025-04-30	40.950	42.050	40.950	42.050	40.795	90,000
2025-04-29	40.900	41.900	40.850	41.550	40.310	57,000
2025-04-28	40.800	41.050	40.450	40.900	39.679	30,000
2025-04-25	40.550	40.950	40.450	40.750	39.534	15,000
2025-04-24	40.650	40.900	40.200	40.350	39.146	26,000
2025-04-23	40.350	40.700	39.900	40.200	39.000	46,002
2025-04-22	40.100	40.200	39.300	39.850	38.660	44,001
2025-04-21	41.600	41.600	40.000	40.300	39.097	69,101
2025-04-18	42.200	42.500	41.750	41.850	40.601	7,100
2025-04-17	42.050	43.000	41.600	42.200	40.940	39,000
2025-04-16	43.000	43.000	42.000	42.100	40.843	23,000
2025-04-15	42.100	43.300	42.100	43.000	41.716	58,000
2025-04-14	43.000	44.250	41.050	41.600	40.358	100,033
2025-04-11	40.600	43.500	39.100	42.650	41.377	114,006
2025-04-10	40.900	40.900	40.900	40.900	39.679	39,000
2025-04-09	40.400	40.400	36.450	37.200	36.090	328,060
2025-04-08	40.000	40.700	39.150	40.400	39.194	450,072
2025-04-07	43.400	43.400	43.400	43.400	42.105	44,415
2025-04-02	46.700	49.150	46.500	48.200	46.761	69,001
2025-04-01	47.050	47.400	46.550	47.000	45.597	203,100
2025-03-31	48.050	49.100	46.900	47.100	45.694	262,022
2025-03-28	51.100	51.100	49.400	49.950	48.459	151,000
2025-03-27	51.300	51.400	51.000	51.400	49.866	20,000
2025-03-26	51.700	51.700	51.300	51.300	49.769	15,200
2025-03-25	52.200	52.200	51.000	51.200	49.672	106,000
2025-03-24	52.800	52.800	52.000	52.200	50.642	44,210
2025-03-21	52.600	53.000	52.500	52.700	51.127	27,000
2025-03-20	52.700	53.100	52.500	52.600	51.030	67,050
2025-03-19	53.200	53.200	52.500	52.700	51.127	24,100
2025-03-18	53.300	53.600	52.900	52.900	51.321	46,020
2025-03-17	53.300	53.600	53.200	53.200	51.612	24,050
2025-03-14	53.000	53.600	52.700	53.000	51.418	123,003
2025-03-13	54.500	54.700	52.600	52.600	51.030	98,150
2025-03-12	53.600	55.400	53.500	54.400	52.776	75,000
2025-03-11	54.700	54.700	52.400	53.900	52.291	105,000
2025-03-10	55.600	55.700	55.200	55.500	53.843	29,020
2025-03-07	56.300	56.300	55.500	55.500	53.843	35,075
2025-03-06	56.800	57.000	56.100	56.300	54.619	29,002
2025-03-05	56.300	56.600	56.100	56.400	54.716	26,266
2025-03-04	55.700	56.400	55.600	56.300	54.619	49,000
2025-03-03	56.400	56.400	56.300	56.400	54.716	27,001
2025-02-27	57.100	57.700	56.700	57.000	55.299	63,010
2025-02-26	58.000	58.000	57.200	57.600	55.881	37,050
2025-02-25	58.200	58.400	57.800	57.800	56.075	62,055
2025-02-24	58.700	59.400	58.700	58.800	57.045	29,012
2025-02-21	58.500	59.100	58.500	58.800	57.045	46,000
2025-02-20	59.600	59.800	58.500	58.500	56.754	70,049
2025-02-19	60.700	60.700	59.400	59.700	57.918	57,005
2025-02-18	59.000	60.300	59.000	60.000	58.209	75,120
2025-02-17	57.500	59.600	57.500	59.000	57.239	93,000
2025-02-14	58.100	58.100	57.000	57.400	55.687	60,000
2025-02-13	57.600	58.500	57.500	57.800	56.075	58,100
2025-02-12	56.800	58.600	56.400	57.800	56.075	65,022
2025-02-11	57.300	57.300	56.300	56.300	54.619	34,000
2025-02-10	56.100	58.000	56.100	57.400	55.687	38,100
2025-02-07	56.200	56.500	56.100	56.100	54.425	29,000
2025-02-06	55.300	56.500	55.200	56.200	54.522	47,000
2025-02-05	56.000	56.000	55.300	55.300	53.649	27,019

← NewerPage 7 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.