Shin Foong Specialty and Applied Materials Co., Ltd. - 6582.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.1	33.3	33.3	33.65	33.05	52,572
August 15, 2025	33.6	33.1	33.1	33.6	32.7	44,408
August 14, 2025	32.6	32.8	32.8	32.95	32.6	69,606
August 13, 2025	32.85	32.5	32.5	33.3	32.5	80,536
August 12, 2025	32.6	32.5	32.5	32.8	32.4	44,120
August 11, 2025	33.55	32.6	32.6	33.55	32.3	61,801
August 08, 2025	32.9	33.55	33.55	33.9	32.85	48,297
August 07, 2025	33.95	33.5	33.5	33.95	33.5	32,799
August 06, 2025	33.4	33.5	33.5	33.75	33.4	24,261
August 05, 2025	32.55	33.65	33.65	33.75	32.5	49,077
August 04, 2025	32.65	32.65	32.65	32.75	32.2	50,280
August 01, 2025	32.95	32.9	32.9	33.05	32.5	44,138
July 31, 2025	33.75	33.15	33.15	33.75	33.15	24,201
July 30, 2025	33.1	33.35	33.35	33.5	33.1	47,824
July 29, 2025	33.3	33.1	33.1	33.7	33.05	55,266
July 28, 2025	33.2	33.2	33.2	33.6	32.95	58,696
July 25, 2025	34.05	33.15	33.15	34.05	33.15	63,488
July 24, 2025	33.45	33.9	33.9	33.95	33.2	199,847
July 23, 2025	33.35	33.3	33.3	33.5	33.2	63,415
July 22, 2025	33.75	33.2	33.2	34.2	33.1	78,978
July 21, 2025	34	33.75	33.75	34.15	33.75	15,320
July 18, 2025	34.1	33.9	33.9	34.25	33.85	26,060
July 17, 2025	33.95	34.15	34.15	34.3	33.75	27,495
July 16, 2025	33.4	33.75	33.75	34.1	33.2	53,748
July 15, 2025	33.3	33.3	33.3	33.95	33.1	68,154
July 14, 2025	33.6	33.4	33.4	33.6	33.2	15,553
July 11, 2025	33.05	33.2	33.2	34.05	33.05	39,078
July 10, 2025	33.2	33.05	33.05	33.2	33	40,446
July 09, 2025	34.15	33.6	33.6	34.8	33.6	24,630
July 08, 2025	34.45	33.5	33.5	34.45	33.35	106,277
July 07, 2025	35.2	34.75	34.75	35.2	34.5	31,249
July 04, 2025	36.15	35.7	35.7	36.55	35.6	45,306
July 03, 2025	36.15	36.25	36.25	36.5	35.85	53,312
July 02, 2025	36	36.1	36.1	36.4	35.9	36,440
July 01, 2025	35.8	35.8	35.8	36.1	35.65	51,335
June 30, 2025	35.5	35.35	35.35	35.5	35.35	11,256
June 27, 2025	37.05	35.4	35.4	37.05	35.3	70,014
June 26, 2025	35.85	36.4	36.4	36.55	35.75	45,156
June 25, 2025	35.5	35.85	35.85	36	35.3	44,798
June 24, 2025	34.8	35.5	35.5	36	34.8	48,761
June 23, 2025	34.6	34.55	34.55	34.65	33.9	63,214
June 20, 2025	35.85	34.65	34.65	35.85	34.65	666,217
June 19, 2025	36.35	35.85	35.85	36.35	35.6	118,494
June 18, 2025	36.8	36.55	36.55	36.8	36.45	53,920
June 17, 2025	37.2	37	37	37.2	36.95	36,271
June 16, 2025	37.5	37.5	37.5	37.7	37.35	23,002
June 13, 2025	37.7	37.5	37.5	37.7	37.35	35,477
June 12, 2025	37.1	37.7	37.7	37.85	37.1	50,968
June 11, 2025	38.4	38	38	38.4	37.95	42,813
June 10, 2025	39.15	38.15	38.15	39.15	37.85	155,214
June 09, 2025	39	39.05	39.05	39.15	38.7	46,956
June 06, 2025	39.3	39	39	39.3	39	17,819
June 05, 2025	39	38.9	38.9	39.1	38.8	34,506
June 04, 2025	38.65	38.95	38.95	39.2	38.6	41,287
June 03, 2025	39.1	39	39	39.2	38.65	54,106
June 02, 2025	39.25	39.05	39.05	39.5	39	78,515
May 29, 2025	40.3	39.3	39.3	40.3	39.2	40,068
May 28, 2025	39.8	39.45	39.45	39.8	39.4	48,169
May 27, 2025	41.05	39.75	39.75	41.05	39.7	56,030
May 26, 2025	41.9	41.25	41.25	42	41.05	33,057

Shin Foong Specialty and Applied Materials Co., Ltd. (6582.TW) TAI