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
2025-02-04	54.700	55.500	54.700	55.200	53.552	29,000
2025-02-03	54.200	55.000	54.100	54.700	53.067	29,000
2025-01-22	55.200	55.400	54.600	55.100	53.455	44,000
2025-01-21	55.900	56.100	55.100	55.100	53.455	37,086
2025-01-20	54.800	56.600	54.800	56.400	54.716	62,092
2025-01-17	54.100	54.900	53.900	54.700	53.067	24,000
2025-01-16	54.300	54.800	53.600	54.100	52.485	136,050
2025-01-15	54.800	55.300	53.600	53.800	52.194	134,214
2025-01-14	54.800	55.500	54.500	55.100	53.455	99,000
2025-01-13	58.100	58.100	54.500	54.800	53.164	269,081
2025-01-10	59.400	59.700	58.500	58.500	56.754	117,050
2025-01-09	59.700	60.300	59.100	59.400	57.627	68,000
2025-01-08	58.300	59.700	58.300	59.700	57.918	86,627
2025-01-07	59.300	59.300	58.500	58.500	56.754	66,000
2025-01-06	58.600	59.700	58.600	59.300	57.530	39,000
2025-01-03	59.700	59.700	58.100	58.100	56.366	109,000
2025-01-02	60.600	60.600	58.600	59.300	57.530	93,000
2024-12-31	60.300	61.000	60.100	60.100	58.306	47,100
2024-12-30	61.100	61.600	60.600	60.600	58.791	68,342
2024-12-27	63.500	63.500	61.100	61.300	59.470	75,220
2024-12-26	62.800	63.600	62.100	63.000	61.119	79,224
2024-12-25	62.800	63.200	62.000	62.000	60.149	44,308
2024-12-24	62.600	63.200	62.200	63.200	61.313	42,000
2024-12-23	62.200	63.500	61.800	63.000	61.119	129,000
2024-12-20	60.600	62.300	60.400	61.200	59.373	186,800
2024-12-19	57.700	59.900	57.700	59.800	58.015	223,221
2024-12-18	60.800	60.800	57.200	57.500	55.784	319,358
2024-12-17	61.000	61.800	60.700	60.900	59.082	92,441
2024-12-16	62.700	63.300	61.300	61.300	59.470	76,000
2024-12-13	63.200	64.400	61.500	61.900	60.052	177,001
2024-12-12	64.600	65.600	62.800	63.400	61.508	92,000
2024-12-11	65.500	66.600	63.900	64.500	62.575	142,750
2024-12-10	64.200	67.200	64.200	65.400	63.448	311,474
2024-12-09	61.700	66.100	61.700	64.000	62.090	394,075
2024-12-06	61.800	62.000	61.300	61.600	59.761	43,100
2024-12-05	61.600	62.600	61.600	61.900	60.052	38,215
2024-12-04	61.200	62.400	61.100	62.400	60.537	62,000
2024-12-03	61.800	62.200	61.200	61.700	59.858	34,000
2024-12-02	60.900	61.500	60.900	61.200	59.373	38,000
2024-11-29	60.100	61.300	59.700	61.300	59.470	28,000
2024-11-28	61.500	61.500	60.200	60.900	59.082	62,049
2024-11-27	63.500	63.500	61.300	61.900	60.052	90,004
2024-11-26	63.700	63.900	63.300	63.800	61.896	37,055
2024-11-25	64.200	64.400	63.300	63.900	61.993	37,000
2024-11-22	63.200	63.800	63.100	63.800	61.896	37,000
2024-11-21	62.500	63.900	62.500	63.800	61.896	76,000
2024-11-20	62.400	62.400	62.400	62.400	60.537	44,808
2024-11-19	61.500	62.300	61.100	61.900	60.052	29,000
2024-11-18	61.600	62.500	60.900	61.600	59.761	79,000
2024-11-15	61.500	63.300	61.500	63.000	61.119	141,090
2024-11-14	62.000	62.000	60.600	60.800	58.985	111,218
2024-11-13	60.900	62.500	60.900	61.500	59.664	122,000
2024-11-12	62.500	63.500	61.100	61.200	59.373	156,348
2024-11-11	64.500	64.700	62.900	62.900	61.022	198,100
2024-11-08	67.900	67.900	64.800	64.900	62.963	374,000
2024-11-07	65.700	71.600	65.700	68.300	66.261	784,115
2024-11-06	68.500	68.500	65.600	65.700	63.739	285,750
2024-11-05	63.000	67.900	62.900	67.500	65.485	570,519
2024-11-04	63.500	63.500	61.900	62.400	60.537	104,000
2024-11-01	59.400	63.000	59.400	62.800	60.925	160,240

← NewerPage 8 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.