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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	29.25	29.25	29.25	29.45	29.15	91,311
September 24, 2025	29.5	29.25	29.25	29.65	29.2	111,803
September 23, 2025	29.3	29.4	29.4	29.5	29.3	53,663
September 22, 2025	29.35	29.3	29.3	29.6	29.15	176,379
September 19, 2025	30.45	29.2	29.2	30.7	29.2	926,739
September 18, 2025	31.3	30.35	30.35	31.3	30.3	81,026
September 17, 2025	30.45	30.3	30.3	30.65	30.3	69,176
September 16, 2025	30.55	30.45	30.45	30.7	30.2	97,034
September 15, 2025	30.6	30.55	30.55	30.8	30.2	88,000
September 12, 2025	31.2	30.45	30.45	31.2	30.35	136,101
September 11, 2025	32.5	30.8	30.8	32.5	30.8	295,220
September 10, 2025	32.05	32.15	32.15	32.45	32.05	57,779
September 09, 2025	32.4	32.4	32.4	32.55	32.1	96,172
September 08, 2025	32.85	32.4	32.4	32.85	32.4	97,992
September 05, 2025	32.7	32.65	32.65	32.75	32.45	57,441
September 04, 2025	32.6	32.7	32.7	32.7	32.45	78,082
September 03, 2025	32.75	32.6	32.6	32.75	32.55	37,457
September 02, 2025	33.25	32.65	32.65	33.25	32.5	52,761
September 01, 2025	32.75	33.1	33.1	33.5	32.6	75,581
August 29, 2025	32.75	32.8	32.8	33	32.75	50,170
August 28, 2025	32.95	32.75	32.75	32.95	32.5	85,401
August 27, 2025	34.25	33.5	32.5	34.25	33.5	88,485
August 26, 2025	33.3	33.75	32.74	34.55	33.3	198,056
August 25, 2025	34.05	33.35	32.35	34.15	33.25	60,700
August 22, 2025	33	33.7	33.7	33.7	33	66,879
August 21, 2025	32.95	33.05	33.05	33.45	32.95	174,222
August 20, 2025	33.25	32.9	32.9	33.25	32.7	52,277
August 19, 2025	33.05	33.25	33.25	33.35	33.05	33,532
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

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