Shin Foong Specialty & Applied Materials Co., Ltd.(TW:6582)
NT$32.00+0.20 (+0.63%)
TW:6582
Shin Foong Specialty & Applied Materials Co., Ltd. historical prices
NT$32.00
At close:+0.20 (+0.63%)
Shin Foong Specialty & Applied Materials Co., Ltd. (6582) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.80 | 32.50 | 31.65 | 32.00 | 32.00 | +0.63% | 83,265 | 1.93 |
| Nov 10, 2026 | 31.70 | 32.05 | 31.20 | 31.80 | 31.80 | +4.26% | 87,717 | 2.05 |
| Nov 09, 2026 | 31.00 | 32.00 | 30.55 | 31.70 | 31.70 | +3.93% | 116,828 | 2.83 |
| Nov 06, 2026 | 30.55 | 31.35 | 29.50 | 30.50 | 30.50 | -2.71% | 373,136 | 10.43 |
| Nov 05, 2026 | 31.40 | 31.80 | 31.30 | 31.35 | 31.35 | -0.16% | 68,144 | 1.93 |
| Nov 04, 2026 | 31.65 | 31.75 | 31.10 | 31.40 | 31.40 | -0.63% | 33,201 | 0.91 |
| Nov 03, 2026 | 32.05 | 32.05 | 31.50 | 31.60 | 31.60 | -1.71% | 81,569 | 2.28 |
| Nov 02, 2026 | 31.75 | 32.35 | 31.45 | 32.15 | 32.15 | +1.26% | 87,230 | 2.48 |
| Oct 30, 2026 | 31.65 | 31.85 | 31.45 | 31.75 | 31.75 | +0.32% | 68,084 | 1.91 |
| Oct 29, 2026 | 31.70 | 31.80 | 31.50 | 31.65 | 31.65 | -0.16% | 25,735 | 0.72 |
| Oct 28, 2026 | 31.80 | 31.80 | 31.50 | 31.70 | 31.70 | +0.32% | 7,832 | 0.22 |
| Oct 27, 2026 | 31.85 | 31.85 | 31.55 | 31.60 | 31.60 | +0.32% | 18,490 | 0.50 |
| Oct 26, 2026 | 31.50 | 31.50 | 31.45 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.50 | 31.50 | 31.45 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.45 | 31.50 | 31.45 | 31.50 | 31.50 | +0.16% | 18,872 | 0.48 |
| Oct 21, 2026 | 31.55 | 31.55 | 31.45 | 31.45 | 31.45 | -0.16% | 13,286 | 0.33 |
| Oct 20, 2026 | 31.45 | 31.75 | 31.45 | 31.50 | 31.50 | -0.47% | 29,588 | 0.74 |
| Oct 19, 2026 | 31.90 | 31.90 | 31.55 | 31.65 | 31.65 | -0.78% | 32,344 | 0.81 |
| Oct 16, 2026 | 31.85 | 32.00 | 31.70 | 31.90 | 31.90 | +0.16% | 30,187 | 0.75 |
| Oct 15, 2026 | 31.60 | 31.85 | 31.55 | 31.85 | 31.85 | +0.79% | 37,492 | 0.93 |
| Oct 14, 2026 | 31.60 | 31.65 | 31.55 | 31.60 | 31.60 | +0.32% | 16,991 | 0.42 |
| Oct 13, 2026 | 31.80 | 31.80 | 31.45 | 31.50 | 31.50 | -0.94% | 26,380 | 0.64 |
| Oct 12, 2026 | 31.80 | 32.10 | 31.70 | 31.80 | 31.80 | 0.00% | 24,661 | 0.59 |
| Oct 09, 2026 | 31.80 | 32.65 | 31.30 | 31.80 | 31.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.30 | 32.65 | 31.30 | 31.80 | 31.80 | +1.60% | 110,513 | 2.63 |
| Oct 07, 2026 | 31.85 | 31.85 | 31.25 | 31.30 | 31.30 | -0.48% | 39,960 | 0.96 |
| Oct 06, 2026 | 31.00 | 31.65 | 30.95 | 31.45 | 31.45 | +0.32% | 32,818 | 0.79 |
| Oct 05, 2026 | 31.40 | 31.40 | 31.20 | 31.35 | 31.35 | -0.16% | 22,737 | 0.55 |
| Oct 02, 2026 | 31.25 | 31.40 | 31.25 | 31.40 | 31.40 | +0.32% | 18,677 | 0.44 |
| Oct 01, 2026 | 31.20 | 31.30 | 31.10 | 31.30 | 31.30 | +0.64% | 8,739 | 0.20 |
| Sep 30, 2026 | 30.85 | 31.20 | 30.85 | 31.10 | 31.10 | +0.97% | 24,323 | 0.55 |
| Sep 29, 2026 | 31.05 | 31.10 | 30.80 | 30.80 | 30.80 | -0.65% | 74,462 | 1.72 |
| Sep 28, 2026 | 31.00 | 31.45 | 30.85 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.00 | 31.45 | 30.85 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.85 | 31.45 | 30.85 | 31.00 | 31.00 | +0.65% | 38,714 | 0.84 |
| Sep 23, 2026 | 31.30 | 31.30 | 30.80 | 30.80 | 30.80 | -1.60% | 122,630 | 2.48 |
| Sep 22, 2026 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | +0.64% | 15,359 | 0.30 |
| Sep 21, 2026 | 31.50 | 31.50 | 30.95 | 31.10 | 31.10 | -1.27% | 43,830 | 0.82 |
| Sep 18, 2026 | 31.30 | 31.50 | 31.05 | 31.50 | 31.50 | +0.64% | 80,202 | 1.48 |
| Sep 17, 2026 | 31.55 | 31.55 | 30.90 | 31.30 | 31.30 | +0.81% | 96,310 | 1.77 |
| Sep 16, 2026 | 31.20 | 31.50 | 30.95 | 31.05 | 31.05 | -0.48% | 31,466 | 0.58 |
| Sep 15, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | 0.00% | 21,437 | 0.39 |
| Sep 14, 2026 | 31.50 | 31.50 | 31.10 | 31.20 | 31.20 | -0.95% | 20,907 | 0.38 |
| Sep 11, 2026 | 31.60 | 31.60 | 31.15 | 31.50 | 31.50 | -0.32% | 30,365 | 0.55 |
| Sep 10, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.25% | 15,525 | 0.27 |
| Sep 09, 2026 | 31.95 | 32.20 | 31.70 | 32.00 | 32.00 | +0.16% | 21,185 | 0.37 |
| Sep 08, 2026 | 31.90 | 32.00 | 31.70 | 31.95 | 31.95 | +0.16% | 13,498 | 0.24 |
| Sep 07, 2026 | 32.30 | 32.30 | 31.55 | 31.90 | 31.90 | 0.00% | 23,588 | 0.40 |
| Sep 04, 2026 | 31.75 | 31.90 | 31.70 | 31.90 | 31.90 | +0.63% | 21,223 | 0.36 |
| Sep 03, 2026 | 31.95 | 31.95 | 31.65 | 31.70 | 31.70 | -0.78% | 18,152 | 0.30 |
