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
2024-10-30	60.300	60.300	59.200	59.200	57.433	73,186
2024-10-29	60.100	60.100	59.200	59.900	58.112	95,000
2024-10-28	61.300	61.300	60.300	60.500	58.694	75,100
2024-10-25	61.800	61.800	61.200	61.300	59.470	25,071
2024-10-24	63.000	64.000	61.400	61.500	59.664	121,060
2024-10-23	62.500	63.300	61.700	62.800	60.925	57,000
2024-10-22	61.800	62.000	61.300	62.000	60.149	54,080
2024-10-21	61.000	62.000	61.000	61.800	59.955	106,000
2024-10-18	63.300	63.300	61.800	61.900	60.052	107,012
2024-10-17	62.700	63.500	62.700	63.100	61.216	48,055
2024-10-16	62.400	63.400	62.400	63.000	61.119	121,000
2024-10-15	61.700	63.200	61.700	62.400	60.537	104,024
2024-10-14	60.200	61.700	60.200	61.000	59.179	204,000
2024-10-11	62.000	63.100	61.000	61.200	59.373	99,003
2024-10-09	64.000	64.000	61.900	62.300	60.440	145,002
2024-10-08	64.800	64.800	63.000	64.000	62.090	127,000
2024-10-07	65.100	65.700	65.000	65.000	63.060	83,054
2024-10-04	68.100	68.100	64.300	64.900	62.963	247,074
2024-10-01	68.900	69.200	67.300	68.200	66.164	321,000
2024-09-30	69.000	69.000	67.000	67.600	65.582	317,147
2024-09-27	63.100	68.800	63.100	68.400	66.358	810,550
2024-09-26	64.100	65.100	62.700	62.800	60.925	152,080
2024-09-25	63.500	63.700	63.000	63.600	61.702	95,055
2024-09-24	62.700	63.100	62.100	62.800	60.925	101,000
2024-09-23	65.200	65.400	62.500	62.700	60.828	164,000
2024-09-20	65.800	66.100	64.800	64.800	62.866	148,104
2024-09-19	64.400	65.400	64.100	65.400	63.448	103,080
2024-09-18	66.500	66.500	64.200	64.400	62.478	239,014
2024-09-16	61.900	65.000	61.900	64.900	62.963	203,020
2024-09-13	60.800	62.400	60.600	61.600	59.761	88,057
2024-09-12	60.100	60.800	59.700	59.900	58.112	64,000
2024-09-11	59.500	61.600	59.300	60.100	58.306	148,003
2024-09-10	61.000	61.000	58.300	58.300	56.560	206,000
2024-09-09	56.700	57.700	55.800	57.700	55.978	130,123
2024-09-06	58.200	58.700	57.300	58.300	56.560	91,000
2024-09-05	58.700	59.400	57.600	58.000	56.269	103,060
2024-09-04	59.900	59.900	57.700	58.100	56.366	352,041
2024-09-03	63.700	64.500	62.200	62.600	60.731	119,050
2024-09-02	62.800	64.000	62.500	62.900	61.022	132,109
2024-08-30	62.700	63.400	62.000	62.600	60.731	143,159
2024-08-29	61.800	62.200	61.300	62.100	60.246	45,080
2024-08-28	61.600	63.200	61.600	62.600	60.731	99,114
2024-08-27	61.700	61.800	61.200	61.600	59.761	49,057
2024-08-26	61.500	63.200	61.500	62.000	60.149	81,000
2024-08-23	61.300	63.000	60.800	62.300	60.440	160,203
2024-08-22	62.400	62.500	61.300	61.300	59.470	33,051
2024-08-21	61.100	62.600	60.900	61.800	59.955	305,000
2024-08-20	62.700	62.900	61.500	62.200	60.343	79,000
2024-08-19	62.200	63.600	62.200	62.700	60.828	79,015
2024-08-16	61.900	63.600	61.700	63.200	61.313	183,326
2024-08-15	61.600	61.600	60.200	61.000	59.179	79,150
2024-08-14	63.000	63.100	61.500	61.500	59.664	180,387
2024-08-13	64.100	64.100	61.500	62.900	61.022	285,050
2024-08-12	61.100	63.600	61.000	62.900	61.022	391,449
2024-08-09	59.100	61.700	59.100	60.600	58.791	216,292
2024-08-08	58.700	59.200	57.500	58.000	56.269	173,000
2024-08-07	55.000	59.700	55.000	59.600	57.821	243,200
2024-08-06	56.800	57.700	53.000	55.000	53.358	305,308
2024-08-05	58.800	58.800	54.500	55.400	53.746	423,010
2024-08-02	62.100	62.600	59.800	60.400	58.597	240,092

← NewerPage 9 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.