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

Currency In TWD

6582.TW Historical Return

If you invested 1000 NT$ in Shin Foong Specialty and Applied Materials Co., Ltd. (6582.TW) 10 years ago, it would be worth 595.19 NT$ as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 192.14 NT$, while 1000 NT$ invested 1 year ago would be worth 1,010.82 NT$. This corresponds to total returns of -40.48%, -80.79%, 1.08%, respectively, with annualized returns of -5.05%, -28.09%, 1.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6582.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	33.4	32.7	32.7	33.6	32	73,455
August 20, 2026	31.65	32	32	32.1	31.65	30,058
August 19, 2026	30.95	31.35	31.35	31.7	30.95	51,566
August 18, 2026	31.65	31.1	31.1	31.65	31.05	34,990
August 17, 2026	31.8	31.7	31.7	31.8	31.35	13,873
August 14, 2026	31.55	31.8	31.8	31.8	31.35	39,115
August 13, 2026	31.75	31.55	31.55	31.8	31.55	57,825
August 12, 2026	31.65	31.7	31.7	31.8	31.55	28,110
August 11, 2026	32.1	31.65	31.65	32.1	31.6	26,935
August 10, 2026	31.8	32.1	32.1	32.25	31.8	40,954
August 07, 2026	31.65	31.8	31.8	32.45	31.6	101,630
August 06, 2026	31.35	31.6	31.6	31.6	31.15	35,093
August 05, 2026	31.35	31.35	31.35	31.35	31.1	52,351
August 04, 2026	31.9	31.35	31.35	31.9	31.3	95,626
August 03, 2026	32.15	31.9	31.9	32.15	31.6	34,794
July 31, 2026	32.6	32.15	32.15	32.6	31.95	51,266
July 30, 2026	32.6	32	32	32.6	31.9	34,559
July 29, 2026	32.35	32	32	32.35	31.3	79,710
July 28, 2026	32	31.6	31.6	32	31.5	60,949
July 27, 2026	33.15	32.05	32.05	33.15	31.8	36,957
July 23, 2026	32.3	32.3	32.3	32.6	32.25	33,097
July 22, 2026	32.55	32.25	32.25	32.55	32.1	22,242
July 21, 2026	32.1	32.55	32.55	32.55	32.05	58,865
July 20, 2026	32.5	31.9	31.9	32.95	31.9	47,592
July 17, 2026	32.8	32.3	32.3	32.8	32.05	45,387
July 16, 2026	32.75	32.8	32.8	33.05	32.65	48,983
July 15, 2026	32.1	32.75	32.75	32.75	32.1	60,281
July 14, 2026	32.6	32.1	32.1	32.6	31.7	54,137
July 13, 2026	32.8	32.6	32.6	32.95	32.25	70,330
July 09, 2026	32.7	32.8	32.8	32.85	32.35	24,355
July 08, 2026	32.9	32.7	32.7	32.9	32.5	32,469
July 07, 2026	33.7	32.9	32.9	33.7	32.85	78,949
July 06, 2026	33.4	33.5	33.5	33.85	33.1	64,511
July 03, 2026	33.25	33.4	33.4	34	33.25	61,092
July 02, 2026	32.9	33	33	33.65	32.9	41,886
July 01, 2026	33.3	32.95	32.95	33.3	32.35	22,270
June 30, 2026	33.2	33	33	33.2	32.4	88,811
June 29, 2026	33.5	33.2	33.2	33.85	33	85,626
June 26, 2026	32.9	33.5	33.5	35.6	32.9	351,341
June 25, 2026	32.7	32.9	32.9	33.3	32.55	170,934
June 24, 2026	32.15	32.55	32.55	33.35	32.05	152,160
June 23, 2026	32.15	32.2	32.2	32.2	31.8	116,714
June 22, 2026	31.55	32	32	32.15	31.55	100,048
June 18, 2026	32.1	31.45	31.45	32.1	31.3	67,153
June 17, 2026	31.55	31.55	31.55	31.65	30.5	72,313
June 16, 2026	31.65	31.6	31.6	31.65	31.35	38,268
June 15, 2026	32.9	31.65	31.65	32.9	31.3	73,305
June 12, 2026	31.35	31.5	31.5	31.65	31	36,728
June 11, 2026	31.25	31.2	31.2	31.25	30.75	55,949
June 10, 2026	31.3	31.25	31.25	31.95	31.25	104,820
June 09, 2026	30.85	31.1	31.1	31.4	30.85	60,120
June 08, 2026	31	31.05	31.05	31.4	30.7	109,565
June 05, 2026	32.25	32.15	32.15	32.35	31.9	82,644
June 04, 2026	32.25	32.25	32.25	32.55	31.5	107,442
June 03, 2026	31.5	32.25	32.25	33	31.4	156,166
June 02, 2026	31.45	31.5	31.5	31.7	31.05	71,514
June 01, 2026	30.7	31.45	31.45	32.9	30.7	97,705
May 29, 2026	30.65	30.65	30.65	30.7	30.4	83,332
May 28, 2026	30.65	30.6	30.6	31.1	30.55	57,920
May 27, 2026	30.7	30.5	30.5	30.8	30.5	108,267