Advertisement
U.S. Markets open in 7 hrs 53 mins
S&P Futures
5,857.75 -3.75 (-0.06%) Dow Futures
42,555.00 -51.00 (-0.12%) Nasdaq Futures
20,497.00 0.00 (0.00%) Russell 2000 Futures
2,255.90 -1.60 (-0.07%) Crude Oil
67.44 +0.06 (+0.09%) Gold
2,764.90 +9.00 (+0.33%)
Shin Foong Specialty and Applied Materials Co., Ltd. (6582.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:13PM CST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 60.10 | 60.10 | 59.20 | 59.30 | 59.30 | 85,081 |
| Oct 28, 2024 | 61.30 | 61.30 | 60.30 | 60.50 | 60.50 | 75,100 |
| Oct 25, 2024 | 61.80 | 61.80 | 61.20 | 61.30 | 61.30 | 25,071 |
| Oct 24, 2024 | 63.00 | 64.00 | 61.40 | 61.50 | 61.50 | 121,060 |
| Oct 23, 2024 | 62.50 | 63.30 | 61.70 | 62.80 | 62.80 | 57,000 |
| Oct 22, 2024 | 61.80 | 62.00 | 61.30 | 62.00 | 62.00 | 54,080 |
| Oct 21, 2024 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 106,000 |
| Oct 18, 2024 | 63.30 | 63.30 | 61.80 | 61.90 | 61.90 | 107,012 |
| Oct 17, 2024 | 62.70 | 63.50 | 62.70 | 63.10 | 63.10 | 48,055 |
| Oct 16, 2024 | 62.40 | 63.40 | 62.40 | 63.00 | 63.00 | 121,000 |
| Oct 15, 2024 | 61.70 | 63.20 | 61.70 | 62.40 | 62.40 | 104,024 |
| Oct 14, 2024 | 60.20 | 61.70 | 60.20 | 61.00 | 61.00 | 204,000 |
| Oct 11, 2024 | 62.00 | 63.10 | 61.00 | 61.20 | 61.20 | 99,003 |
| Oct 09, 2024 | 64.00 | 64.00 | 61.90 | 62.30 | 62.30 | 145,002 |
| Oct 08, 2024 | 64.80 | 64.80 | 63.00 | 64.00 | 64.00 | 127,000 |
| Oct 07, 2024 | 65.10 | 65.70 | 65.00 | 65.00 | 65.00 | 83,054 |
| Oct 04, 2024 | 68.10 | 68.10 | 64.30 | 64.90 | 64.90 | 247,074 |
| Oct 01, 2024 | 68.90 | 69.20 | 67.30 | 68.20 | 68.20 | 321,000 |
| Sep 30, 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 317,147 |
| Sep 27, 2024 | 63.10 | 68.80 | 63.10 | 68.40 | 68.40 | 810,550 |
| Sep 26, 2024 | 64.10 | 65.10 | 62.70 | 62.80 | 62.80 | 152,080 |
| Sep 25, 2024 | 63.50 | 63.70 | 63.00 | 63.60 | 63.60 | 95,055 |
| Sep 24, 2024 | 62.70 | 63.10 | 62.10 | 62.80 | 62.80 | 101,000 |
| Sep 23, 2024 | 65.20 | 65.40 | 62.50 | 62.70 | 62.70 | 164,000 |
| Sep 20, 2024 | 65.80 | 66.10 | 64.80 | 64.80 | 64.80 | 148,104 |
| Sep 19, 2024 | 64.40 | 65.40 | 64.10 | 65.40 | 65.40 | 103,080 |
| Sep 18, 2024 | 66.50 | 66.50 | 64.20 | 64.40 | 64.40 | 239,014 |
| Sep 16, 2024 | 61.90 | 65.00 | 61.90 | 64.90 | 64.90 | 203,020 |
| Sep 13, 2024 | 60.80 | 62.40 | 60.60 | 61.60 | 61.60 | 88,057 |
| Sep 12, 2024 | 60.10 | 60.80 | 59.70 | 59.90 | 59.90 | 64,000 |
| Sep 11, 2024 | 59.50 | 61.60 | 59.30 | 60.10 | 60.10 | 148,003 |
| Sep 10, 2024 | 61.00 | 61.00 | 58.30 | 58.30 | 58.30 | 206,000 |
| Sep 09, 2024 | 56.70 | 57.70 | 55.80 | 57.70 | 57.70 | 130,123 |
| Sep 06, 2024 | 58.20 | 58.70 | 57.30 | 58.30 | 58.30 | 91,000 |
| Sep 05, 2024 | 58.70 | 59.40 | 57.60 | 58.00 | 58.00 | 103,060 |
| Sep 04, 2024 | 59.90 | 59.90 | 57.70 | 58.10 | 58.10 | 352,041 |
| Sep 03, 2024 | 63.70 | 64.50 | 62.20 | 62.60 | 62.60 | 119,050 |
| Sep 02, 2024 | 62.80 | 64.00 | 62.50 | 62.90 | 62.90 | 132,109 |
| Aug 30, 2024 | 62.70 | 63.40 | 62.00 | 62.60 | 62.60 | 143,159 |
| Aug 29, 2024 | 61.80 | 62.20 | 61.30 | 62.10 | 62.10 | 45,080 |
| Aug 28, 2024 | 61.60 | 63.20 | 61.60 | 62.60 | 62.60 | 99,114 |
| Aug 27, 2024 | 61.70 | 61.80 | 61.20 | 61.60 | 61.60 | 49,057 |
| Aug 26, 2024 | 61.50 | 63.20 | 61.50 | 62.00 | 62.00 | 81,000 |
| Aug 23, 2024 | 61.30 | 63.00 | 60.80 | 62.30 | 62.30 | 160,203 |
| Aug 22, 2024 | 62.40 | 62.50 | 61.30 | 61.30 | 61.30 | 33,051 |
| Aug 21, 2024 | 61.10 | 62.60 | 60.90 | 61.80 | 61.80 | 305,000 |
| Aug 20, 2024 | 62.70 | 62.90 | 61.50 | 62.20 | 62.20 | 79,000 |
| Aug 19, 2024 | 62.20 | 63.60 | 62.20 | 62.70 | 62.70 | 79,015 |
| Aug 16, 2024 | 61.90 | 63.60 | 61.70 | 63.20 | 63.20 | 183,326 |
| Aug 15, 2024 | 61.60 | 61.60 | 60.20 | 61.00 | 61.00 | 79,150 |
| Aug 14, 2024 | 63.00 | 63.10 | 61.50 | 61.50 | 61.50 | 180,387 |
| Aug 13, 2024 | 64.10 | 64.10 | 61.50 | 62.90 | 62.90 | 285,050 |
| Aug 12, 2024 | 61.10 | 63.60 | 61.00 | 62.90 | 62.90 | 391,449 |
| Aug 09, 2024 | 59.10 | 61.70 | 59.10 | 60.60 | 60.60 | 216,292 |
| Aug 08, 2024 | 58.70 | 59.20 | 57.50 | 58.00 | 58.00 | 173,000 |
| Aug 07, 2024 | 55.00 | 59.70 | 55.00 | 59.60 | 59.60 | 243,200 |
| Aug 06, 2024 | 56.80 | 57.70 | 53.00 | 55.00 | 55.00 | 305,308 |
| Aug 05, 2024 | 58.80 | 58.80 | 54.50 | 55.40 | 55.40 | 423,010 |
| Aug 02, 2024 | 62.10 | 62.60 | 59.80 | 60.40 | 60.40 | 240,092 |
| Aug 01, 2024 | 60.80 | 63.30 | 60.80 | 63.30 | 63.30 | 204,200 |
| Jul 31, 2024 | 61.10 | 62.70 | 61.10 | 61.10 | 61.10 | 167,222 |
| Jul 30, 2024 | 59.30 | 62.00 | 59.10 | 61.60 | 61.60 | 101,000 |
| Jul 29, 2024 | 59.60 | 60.80 | 59.10 | 59.80 | 59.80 | 151,128 |
| Jul 26, 2024 | 58.60 | 60.40 | 58.50 | 59.80 | 59.80 | 196,027 |
| Jul 23, 2024 | 62.10 | 62.50 | 60.20 | 60.50 | 60.50 | 210,200 |
| Jul 22, 2024 | 63.10 | 63.10 | 60.90 | 61.40 | 61.40 | 352,161 |
| Jul 19, 2024 | 67.10 | 67.20 | 63.60 | 63.70 | 63.70 | 438,085 |
| Jul 18, 2024 | 66.20 | 68.60 | 65.80 | 67.10 | 67.10 | 347,254 |
| Jul 17, 2024 | 65.60 | 67.50 | 65.50 | 66.20 | 66.20 | 253,200 |
| Jul 16, 2024 | 65.00 | 66.10 | 65.00 | 65.50 | 65.50 | 228,180 |
| Jul 15, 2024 | 68.60 | 69.20 | 65.00 | 65.00 | 65.00 | 523,297 |
| Jul 12, 2024 | 69.80 | 71.90 | 68.30 | 68.50 | 68.50 | 561,250 |
| Jul 11, 2024 | 70.90 | 71.50 | 68.80 | 70.40 | 70.40 | 359,579 |
| Jul 10, 2024 | 70.00 | 73.00 | 68.40 | 69.50 | 69.50 | 549,459 |
| Jul 09, 2024 | 73.30 | 73.90 | 66.70 | 68.50 | 68.50 | 909,044 |
| Jul 08, 2024 | 72.00 | 76.50 | 71.30 | 73.30 | 73.30 | 2,006,538 |
| Jul 05, 2024 | 66.20 | 71.30 | 65.20 | 71.30 | 71.30 | 1,662,200 |
| Jul 04, 2024 | 65.20 | 65.80 | 64.50 | 64.90 | 64.90 | 348,000 |
| Jul 03, 2024 | 65.70 | 66.40 | 64.20 | 65.20 | 65.20 | 514,170 |
| Jul 02, 2024 | 66.60 | 67.40 | 64.40 | 65.70 | 65.70 | 679,293 |
| Jul 01, 2024 | 64.00 | 66.10 | 62.60 | 65.90 | 65.90 | 1,184,752 |
| Jun 28, 2024 | 59.20 | 63.80 | 58.30 | 62.20 | 62.20 | 674,289 |
| Jun 27, 2024 | 59.00 | 59.20 | 58.10 | 58.70 | 58.70 | 148,300 |
| Jun 26, 2024 | 58.50 | 59.50 | 57.30 | 59.00 | 59.00 | 457,204 |
| Jun 25, 2024 | 56.00 | 58.50 | 56.00 | 58.10 | 58.10 | 384,085 |
| Jun 24, 2024 | 54.60 | 56.40 | 54.60 | 55.80 | 55.80 | 303,008 |
| Jun 21, 2024 | 54.00 | 54.40 | 53.50 | 54.40 | 54.40 | 53,024 |
| Jun 20, 2024 | 54.00 | 54.30 | 53.60 | 54.00 | 54.00 | 41,000 |
| Jun 19, 2024 | 53.60 | 55.00 | 53.50 | 53.80 | 53.80 | 160,058 |
| Jun 18, 2024 | 54.10 | 54.70 | 53.50 | 54.40 | 54.40 | 126,161 |
| Jun 17, 2024 | 52.50 | 53.90 | 52.40 | 53.80 | 53.80 | 166,008 |
| Jun 14, 2024 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | 48,000 |
| Jun 13, 2024 | 52.90 | 52.90 | 52.10 | 52.10 | 52.10 | 114,000 |
| Jun 12, 2024 | 52.50 | 53.20 | 52.20 | 52.40 | 52.40 | 220,300 |
| Jun 11, 2024 | 51.80 | 52.40 | 51.50 | 52.20 | 52.20 | 190,450 |
| Jun 07, 2024 | 50.80 | 52.00 | 50.70 | 51.30 | 51.30 | 86,000 |
| Jun 06, 2024 | 51.10 | 51.10 | 50.20 | 50.40 | 50.40 | 94,086 |
| Jun 05, 2024 | 50.70 | 51.30 | 50.70 | 51.10 | 51.10 | 86,020 |
| Jun 04, 2024 | 50.60 | 50.70 | 50.40 | 50.40 | 50.40 | 32,030 |
| Jun 03, 2024 | 50.70 | 50.80 | 50.50 | 50.60 | 50.60 | 48,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.