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
2026-09-18	31.300	31.500	31.050	31.500	31.500	77,130
2026-09-17	31.550	31.550	30.900	31.300	31.300	92,100
2026-09-16	31.200	31.500	30.950	31.050	31.050	29,001
2026-09-15	31.500	31.500	31.000	31.200	31.200	20,000
2026-09-14	31.500	31.500	31.100	31.200	31.200	19,371
2026-09-11	31.600	31.600	31.150	31.500	31.500	28,137
2026-09-10	32.000	32.000	31.600	31.600	31.600	14,050
2026-09-09	31.950	32.200	31.700	32.000	32.000	21,000
2026-09-08	31.900	32.000	31.700	31.950	31.950	12,000
2026-09-07	32.300	32.300	31.550	31.900	31.900	21,020
2026-09-04	31.750	31.900	31.700	31.900	31.900	21,000
2026-09-03	31.950	31.950	31.650	31.700	31.700	16,000
2026-09-02	32.150	32.200	31.700	31.950	31.950	25,209
2026-09-01	32.500	32.500	31.850	32.150	32.150	45,000
2026-08-31	33.100	33.100	32.300	32.500	32.500	48,000
2026-08-28	32.750	32.800	32.450	32.600	32.600	55,298
2026-08-27	32.700	32.700	32.450	32.700	32.700	32,000
2026-08-26	32.350	32.950	32.350	32.700	32.700	71,000
2026-08-25	32.900	32.900	32.400	32.400	32.400	23,218
2026-08-24	32.700	32.700	32.150	32.700	32.700	22,047
2026-08-21	33.400	33.600	32.000	32.700	32.700	72,050
2026-08-20	31.650	32.100	31.650	32.000	32.000	28,053
2026-08-19	30.950	31.700	30.950	31.350	31.350	50,000
2026-08-18	31.650	31.650	31.050	31.100	31.100	32,316
2026-08-17	31.800	31.800	31.350	31.700	31.700	11,020
2026-08-14	31.550	31.800	31.350	31.800	31.800	38,050
2026-08-13	31.750	31.800	31.550	31.550	31.550	56,047
2026-08-12	31.650	31.800	31.550	31.700	31.700	27,050
2026-08-11	32.100	32.100	31.600	31.650	31.650	25,050
2026-08-10	31.800	32.250	31.800	32.100	32.100	40,030
2026-08-07	31.650	32.450	31.600	31.800	31.800	100,000
2026-08-06	31.350	31.600	31.150	31.600	31.600	33,098
2026-08-05	31.350	31.350	31.100	31.350	31.350	49,035
2026-08-04	31.900	31.900	31.300	31.350	31.350	92,002
2026-08-03	32.150	32.150	31.600	31.900	31.900	33,151
2026-07-31	32.600	32.600	31.950	32.150	32.150	50,000
2026-07-30	32.600	32.600	31.900	32.000	32.000	34,217
2026-07-29	32.350	32.350	31.300	32.000	32.000	76,000
2026-07-28	32.000	32.000	31.500	31.600	31.600	57,033
2026-07-27	33.150	33.150	31.800	32.050	32.050	36,330
2026-07-24	32.300	32.300	31.500	32.300	32.300	56,050

Page 1 of 3 · 126 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.