Shin Foong Specialty and Applied Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 180.00 | 181.00 | 179.00 | 179.00 | 141.05 | 187,132 |
| 2021-11-11 | 180.00 | 182.50 | 178.50 | 180.00 | 141.83 | 178,500 |
| 2021-11-10 | 180.00 | 181.50 | 178.50 | 181.00 | 142.62 | 345,110 |
| 2021-11-09 | 187.00 | 187.50 | 184.00 | 184.50 | 145.38 | 303,465 |
| 2021-11-08 | 193.00 | 193.00 | 186.00 | 187.50 | 147.74 | 612,151 |
| 2021-11-05 | 186.00 | 196.50 | 184.50 | 191.50 | 150.90 | 1,039,113 |
| 2021-11-04 | 184.00 | 186.50 | 180.50 | 181.00 | 142.62 | 222,054 |
| 2021-11-03 | 182.00 | 185.00 | 181.50 | 182.50 | 143.80 | 147,970 |
| 2021-11-02 | 188.00 | 191.50 | 181.00 | 182.00 | 143.41 | 510,000 |
| 2021-11-01 | 184.50 | 190.00 | 182.50 | 187.00 | 147.35 | 415,131 |
| 2021-10-29 | 180.50 | 183.00 | 180.00 | 181.00 | 142.62 | 111,000 |
| 2021-10-28 | 179.50 | 182.50 | 179.50 | 181.00 | 142.62 | 115,000 |
| 2021-10-27 | 182.00 | 183.50 | 178.50 | 183.50 | 144.59 | 237,008 |
| 2021-10-26 | 180.00 | 185.00 | 180.00 | 183.00 | 144.20 | 137,070 |
| 2021-10-25 | 179.00 | 182.50 | 177.00 | 181.00 | 142.62 | 71,082 |
| 2021-10-22 | 181.50 | 183.50 | 179.00 | 180.00 | 141.83 | 143,017 |
← NewerPage 21 of 21 · 1,216 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.