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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	31.8	32.3	32.3	32.5	31.8	36,130
February 10, 2026	31.7	31.85	31.85	32.1	31.7	28,078
February 09, 2026	31.8	31.7	31.7	32	31.65	53,570
February 06, 2026	32.3	31.9	31.9	32.3	31.6	46,371
February 05, 2026	32.45	32.55	32.55	32.7	32.45	42,215
February 04, 2026	32.05	32.35	32.35	32.35	32.05	32,024
February 03, 2026	33	32.2	32.2	33.05	32	86,681
February 02, 2026	33.55	32.7	32.7	34.7	32.55	203,689
January 30, 2026	33.2	33	33	33.6	32.7	204,934
January 29, 2026	33.9	32.8	32.8	33.9	32.5	320,039
January 28, 2026	38.6	33.7	33.7	38.6	33.7	1.61M
January 27, 2026	32.5	35.1	35.1	35.1	31.95	727,389
January 26, 2026	31.5	31.95	31.95	32.35	31.45	79,026
January 23, 2026	31.3	31.5	31.5	31.55	31.25	16,581
January 22, 2026	31.5	31.35	31.35	31.65	31.25	74,588
January 21, 2026	31.7	31.4	31.4	31.85	31	101,757
January 20, 2026	32.05	31.85	31.85	32.05	31.85	60,898
January 19, 2026	32.75	32	32	32.75	31.8	95,242
January 16, 2026	32.55	32.15	32.15	32.7	32	53,730
January 15, 2026	32.85	32.55	32.55	33.1	32.1	58,384
January 14, 2026	31.85	32.2	32.2	32.4	31.7	34,645
January 13, 2026	32	31.6	31.6	32	31.5	45,475
January 12, 2026	31.55	31.75	31.75	32	31.55	45,678
January 09, 2026	32	31.75	31.75	32.25	31.65	45,678
January 08, 2026	32	31.9	31.9	32	31.9	33,070
January 07, 2026	31.5	31.8	31.8	32.05	31.3	31,478
January 06, 2026	31.5	31.3	31.3	31.8	30.65	82,358
January 05, 2026	32.5	31.3	31.3	32.5	31	153,833
January 02, 2026	32.45	31.9	31.9	32.45	31.8	127,594
December 31, 2025	33	32.4	32.4	33.05	32.25	112,813
December 30, 2025	33.3	33.1	33.1	33.3	33	50,933
December 29, 2025	34.4	33.25	33.25	34.4	33.15	53,516
December 26, 2025	33.55	33.5	33.5	33.55	33.45	19,065
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

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