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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	34	33.55	33.55	34	33.3	14,055
December 23, 2025	34	33.75	33.75	34	33.6	25,318
December 22, 2025	34	33.85	33.85	34	33.75	29,629
December 19, 2025	33.7	33.9	33.9	34.2	33.7	25,229
December 18, 2025	33.5	33.45	33.45	33.5	33.25	18,021
December 17, 2025	33.5	33.65	33.65	33.9	33.45	18,251
December 16, 2025	34	33.35	33.35	34	33.3	16,646
December 15, 2025	33.65	33.9	33.9	34.2	33.65	22,266
December 12, 2025	33.85	33.9	33.9	34.1	33.85	11,585
December 11, 2025	34.15	33.6	33.6	34.15	33.6	21,769
December 10, 2025	33.55	34.25	34.25	34.45	33.55	36,325
December 09, 2025	34	34	34	34	33.85	17,853
December 08, 2025	34.5	34.2	34.2	34.5	34	20,117
December 05, 2025	34.5	34.5	34.5	34.5	34	25,399
December 04, 2025	34.1	34.65	34.65	34.8	33.8	23,359
December 03, 2025	34.2	34.3	34.3	34.3	33.7	24,726
December 02, 2025	34.4	34.2	34.2	35.3	34.1	89,431
December 01, 2025	33	34.1	34.1	34.1	33	47,680
November 28, 2025	32.8	32.8	32.8	32.95	32.75	18,053
November 27, 2025	32.85	32.8	32.8	33.55	32.5	5,201
November 26, 2025	32.6	33.1	33.1	33.2	32.55	19,207
November 25, 2025	32.5	32.6	32.6	32.8	32.3	19,033
November 24, 2025	32.5	32.3	32.3	32.55	31.9	32,750
November 21, 2025	32.3	32	32	32.4	31.9	46,245
November 20, 2025	32.7	32.25	32.25	32.7	32.2	26,515
November 19, 2025	33.1	32.2	32.2	33.3	32	81,818
November 18, 2025	34.3	33.1	33.1	34.3	33	107,651
November 17, 2025	34.3	34.3	34.3	35.8	34.2	109,327
November 14, 2025	33	34.1	34.1	34.8	33	148,595
November 13, 2025	32.5	33.6	33.6	34.3	32.5	122,234
November 12, 2025	31.6	32.35	32.35	32.5	31.6	86,302
November 11, 2025	31.3	31.55	31.55	31.95	31.3	32,985
November 10, 2025	31.6	31.7	31.7	31.7	31.3	28,026
November 07, 2025	31.7	31.8	31.8	32.2	31.7	27,758
November 06, 2025	31.8	32.25	32.25	32.25	31.6	46,446
November 05, 2025	31.4	31.15	31.15	31.45	30.35	77,851
November 04, 2025	31.85	31.45	31.45	31.85	31.35	109,494
November 03, 2025	33.05	31.8	31.8	33.05	31.7	310,455
October 31, 2025	33.65	33.15	33.15	33.85	33	153,898
October 30, 2025	33.55	33.65	33.65	34	33.5	74,000
October 29, 2025	33.45	33.75	33.75	33.95	33.35	113,215
October 28, 2025	33.45	33.7	33.7	34	33.25	134,243
October 27, 2025	34.5	33.45	33.45	34.5	33.2	331,022
October 23, 2025	35.9	34.5	34.5	36	34.35	178,455
October 22, 2025	34.55	35.45	35.45	35.65	34.55	89,201
October 21, 2025	34.8	34.55	34.55	35.5	34.2	309,219
October 20, 2025	35.7	34.85	34.85	36.2	34.1	351,347
October 17, 2025	35.1	35.9	35.9	36.25	34.9	223,238
October 16, 2025	37.4	34.85	34.85	37.9	34.4	672,123
October 15, 2025	37.9	37.4	37.4	40.5	37.25	1.2M
October 14, 2025	35.8	37.2	37.2	38.5	34.7	1.26M
October 13, 2025	32.7	35	35	35.1	31.8	789,220
October 09, 2025	29.8	32.75	32.75	32.75	28.95	1.25M
October 08, 2025	29.6	29.8	29.8	29.9	29.35	55,838
October 07, 2025	29.65	29.55	29.55	29.9	29.55	57,772
October 03, 2025	29.85	29.85	29.85	30.1	29.85	30,576
October 02, 2025	29.65	29.8	29.8	30.1	29.65	72,723
October 01, 2025	29.2	29.55	29.55	29.6	29.1	140,280
September 30, 2025	29.2	29.15	29.15	29.3	29.05	83,290
September 26, 2025	29.25	29.1	29.1	29.25	29.1	113,111

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