Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 6582.TW stock page

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
2026-10-20	31.450	31.750	31.450	31.500	31.500	29,520
2026-10-19	31.900	31.900	31.550	31.650	31.650	32,344
2026-10-16	31.850	32.000	31.700	31.900	31.900	30,187
2026-10-15	31.600	31.850	31.550	31.850	31.850	35,260
2026-10-14	31.600	31.650	31.550	31.600	31.600	16,095
2026-10-13	31.800	31.800	31.450	31.500	31.500	25,016
2026-10-12	31.800	32.100	31.700	31.800	31.800	24,000
2026-10-08	31.300	32.650	31.300	31.800	31.800	106,621
2026-10-07	31.850	31.850	31.250	31.300	31.300	38,100
2026-10-06	31.000	31.650	30.950	31.450	31.450	30,015
2026-10-05	31.400	31.400	31.200	31.350	31.350	21,000
2026-10-02	31.250	31.400	31.250	31.400	31.400	17,300
2026-10-01	31.200	31.300	31.100	31.300	31.300	7,082
2026-09-30	30.850	31.200	30.850	31.100	31.100	23,000
2026-09-29	31.050	31.100	30.800	30.800	30.800	72,043
2026-09-24	30.850	31.450	30.850	31.000	31.000	37,000
2026-09-23	31.300	31.300	30.800	30.800	30.800	113,108
2026-09-22	31.200	31.300	31.200	31.300	31.300	14,400
2026-09-21	31.500	31.500	30.950	31.100	31.100	41,299

Page 1 of 1 · 19 trading days

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.