Shin Foong Specialty & Applied Materials Co., Ltd. 6582
TWSE · Taiwan · Process Industries
TWD 31.40+0.10 (+0.32%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.40 | +0.32% | TWD 31.25 | TWD 31.40 | TWD 31.25 | 18.38K |
| 2026-10-01 | TWD 31.30 | +0.64% | TWD 31.20 | TWD 31.30 | TWD 31.10 | 7.08K |
| 2026-09-30 | TWD 31.10 | +0.97% | TWD 30.85 | TWD 31.20 | TWD 30.85 | 23.00K |
| 2026-09-29 | TWD 30.80 | -0.65% | TWD 31.05 | TWD 31.10 | TWD 30.80 | 72.04K |
| 2026-09-24 | TWD 31.00 | +0.65% | TWD 30.85 | TWD 31.45 | TWD 30.85 | 37.00K |
| 2026-09-23 | TWD 30.80 | -1.60% | TWD 31.30 | TWD 31.30 | TWD 30.80 | 113.11K |
| 2026-09-22 | TWD 31.30 | +0.64% | TWD 31.20 | TWD 31.30 | TWD 31.20 | 14.40K |
| 2026-09-21 | TWD 31.10 | -1.27% | TWD 31.50 | TWD 31.50 | TWD 30.95 | 41.30K |
| 2026-09-18 | TWD 31.50 | +0.64% | TWD 31.30 | TWD 31.50 | TWD 31.05 | 77.13K |
| 2026-09-17 | TWD 31.30 | +0.81% | TWD 31.55 | TWD 31.55 | TWD 30.90 | 92.10K |
| 2026-09-16 | TWD 31.05 | -0.48% | TWD 31.20 | TWD 31.50 | TWD 30.95 | 29.00K |
| 2026-09-15 | TWD 31.20 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.00 | 20.00K |
| 2026-09-14 | TWD 31.20 | -0.95% | TWD 31.50 | TWD 31.50 | TWD 31.10 | 19.37K |
| 2026-09-11 | TWD 31.50 | -0.32% | TWD 31.60 | TWD 31.60 | TWD 31.15 | 28.14K |
| 2026-09-10 | TWD 31.60 | -1.25% | TWD 32.00 | TWD 32.00 | TWD 31.60 | 14.05K |
| 2026-09-09 | TWD 32.00 | +0.16% | TWD 31.95 | TWD 32.20 | TWD 31.70 | 21.00K |
| 2026-09-08 | TWD 31.95 | +0.16% | TWD 31.90 | TWD 32.00 | TWD 31.70 | 12.00K |
| 2026-09-07 | TWD 31.90 | 0.00% | TWD 32.30 | TWD 32.30 | TWD 31.55 | 21.02K |
| 2026-09-04 | TWD 31.90 | +0.63% | TWD 31.75 | TWD 31.90 | TWD 31.70 | 21.00K |
| 2026-09-03 | TWD 31.70 | -0.78% | TWD 31.95 | TWD 31.95 | TWD 31.65 | 16.00K |
| 2026-09-02 | TWD 31.95 | -0.62% | TWD 32.15 | TWD 32.20 | TWD 31.70 | 25.21K |
| 2026-09-01 | TWD 32.15 | -1.08% | TWD 32.50 | TWD 32.50 | TWD 31.85 | 45.00K |
| 2026-08-31 | TWD 32.50 | -0.31% | TWD 33.10 | TWD 33.10 | TWD 32.30 | 48.00K |
| 2026-08-28 | TWD 32.60 | -0.31% | TWD 32.75 | TWD 32.80 | TWD 32.45 | 55.30K |
| 2026-08-27 | TWD 32.70 | 0.00% | TWD 32.70 | TWD 32.70 | TWD 32.45 | 32.00K |
| 2026-08-26 | TWD 32.70 | +0.93% | TWD 32.35 | TWD 32.95 | TWD 32.35 | 71.00K |
| 2026-08-25 | TWD 32.40 | -0.92% | TWD 32.90 | TWD 32.90 | TWD 32.40 | 23.22K |
| 2026-08-24 | TWD 32.70 | 0.00% | TWD 32.70 | TWD 32.70 | TWD 32.15 | 22.05K |
| 2026-08-21 | TWD 32.70 | +2.19% | TWD 33.40 | TWD 33.60 | TWD 32.00 | 72.05K |
| 2026-08-20 | TWD 32.00 | +2.07% | TWD 31.65 | TWD 32.10 | TWD 31.65 | 28.05K |
| 2026-08-19 | TWD 31.35 | +0.80% | TWD 30.95 | TWD 31.70 | TWD 30.95 | 50.00K |
| 2026-08-18 | TWD 31.10 | -1.89% | TWD 31.65 | TWD 31.65 | TWD 31.05 | 32.32K |
| 2026-08-17 | TWD 31.70 | -0.31% | TWD 31.80 | TWD 31.80 | TWD 31.35 | 11.02K |
| 2026-08-14 | TWD 31.80 | +0.79% | TWD 31.55 | TWD 31.80 | TWD 31.35 | 38.05K |
| 2026-08-13 | TWD 31.55 | -0.47% | TWD 31.75 | TWD 31.80 | TWD 31.55 | 56.05K |
| 2026-08-12 | TWD 31.70 | +0.16% | TWD 31.65 | TWD 31.80 | TWD 31.55 | 27.05K |
| 2026-08-11 | TWD 31.65 | -1.40% | TWD 32.10 | TWD 32.10 | TWD 31.60 | 25.05K |
| 2026-08-10 | TWD 32.10 | +0.94% | TWD 31.80 | TWD 32.25 | TWD 31.80 | 40.03K |
| 2026-08-07 | TWD 31.80 | +0.63% | TWD 31.65 | TWD 32.45 | TWD 31.60 | 100.00K |
| 2026-08-06 | TWD 31.60 | +0.80% | TWD 31.35 | TWD 31.60 | TWD 31.15 | 33.10K |
| 2026-08-05 | TWD 31.35 | 0.00% | TWD 31.35 | TWD 31.35 | TWD 31.10 | 49.04K |
| 2026-08-04 | TWD 31.35 | -1.72% | TWD 31.90 | TWD 31.90 | TWD 31.30 | 92.00K |
| 2026-08-03 | TWD 31.90 | -0.78% | TWD 32.15 | TWD 32.15 | TWD 31.60 | 33.15K |
| 2026-07-31 | TWD 32.15 | +0.47% | TWD 32.60 | TWD 32.60 | TWD 31.95 | 50.00K |
| 2026-07-30 | TWD 32.00 | 0.00% | TWD 32.60 | TWD 32.60 | TWD 31.90 | 34.22K |
| 2026-07-29 | TWD 32.00 | +1.27% | TWD 32.35 | TWD 32.35 | TWD 31.30 | 76.00K |
| 2026-07-28 | TWD 31.60 | -1.40% | TWD 32.00 | TWD 32.00 | TWD 31.50 | 57.03K |
| 2026-07-27 | TWD 32.05 | -0.77% | TWD 33.15 | TWD 33.15 | TWD 31.80 | 36.33K |
| 2026-07-24 | TWD 32.30 | 0.00% | TWD 32.30 | TWD 32.30 | TWD 31.50 | 56.05K |
| 2026-07-23 | TWD 32.30 | +0.16% | TWD 32.30 | TWD 32.60 | TWD 32.25 | 32.00K |
| 2026-07-22 | TWD 32.25 | -0.92% | TWD 32.55 | TWD 32.55 | TWD 32.10 | 21.43K |
| 2026-07-21 | TWD 32.55 | +2.04% | TWD 32.10 | TWD 32.55 | TWD 32.05 | 58.04K |
| 2026-07-20 | TWD 31.90 | -1.24% | TWD 32.50 | TWD 32.95 | TWD 31.90 | 45.11K |
| 2026-07-17 | TWD 32.30 | -1.52% | TWD 32.80 | TWD 32.80 | TWD 32.05 | 43.00K |
| 2026-07-16 | TWD 32.80 | +0.15% | TWD 32.75 | TWD 33.05 | TWD 32.65 | 48.00K |
| 2026-07-15 | TWD 32.75 | +2.02% | TWD 32.10 | TWD 32.75 | TWD 32.10 | 58.03K |
| 2026-07-14 | TWD 32.10 | -1.53% | TWD 32.60 | TWD 32.60 | TWD 31.70 | 52.23K |
| 2026-07-13 | TWD 32.60 | -0.61% | TWD 32.80 | TWD 32.95 | TWD 32.25 | 68.20K |
| 2026-07-10 | TWD 32.80 | 0.00% | TWD 32.80 | TWD 32.80 | TWD 32.80 | 0 |
| 2026-07-09 | TWD 32.80 | +0.31% | TWD 32.70 | TWD 32.85 | TWD 32.35 | 23.02K |
| 2026-07-08 | TWD 32.70 | -0.61% | TWD 32.90 | TWD 32.90 | TWD 32.50 | 28.02K |
| 2026-07-07 | TWD 32.90 | -1.79% | TWD 33.70 | TWD 33.70 | TWD 32.85 | 73.01K |
| 2026-07-06 | TWD 33.50 | +0.30% | TWD 33.40 | TWD 33.85 | TWD 33.10 | 61.45K |
| 2026-07-03 | TWD 33.40 | +1.21% | TWD 33.25 | TWD 34.00 | TWD 33.25 | 60.11K |
| 2026-07-02 | TWD 33.00 | +0.15% | TWD 32.90 | TWD 33.65 | TWD 32.90 | 40.00K |
| 2026-07-01 | TWD 32.95 | -0.15% | TWD 33.30 | TWD 33.30 | TWD 32.35 | 21.35K |
| 2026-06-30 | TWD 33.00 | -0.60% | TWD 33.20 | TWD 33.20 | TWD 32.40 | 84.17K |
| 2026-06-29 | TWD 33.20 | -0.90% | TWD 33.50 | TWD 33.85 | TWD 33.00 | 82.07K |
| 2026-06-26 | TWD 33.50 | +1.82% | TWD 32.90 | TWD 35.60 | TWD 32.90 | 344.17K |
| 2026-06-25 | TWD 32.90 | +1.08% | TWD 32.70 | TWD 33.30 | TWD 32.55 | 168.34K |
| 2026-06-24 | TWD 32.55 | +1.09% | TWD 32.15 | TWD 33.35 | TWD 32.05 | 147.00K |
| 2026-06-23 | TWD 32.20 | +0.63% | TWD 32.15 | TWD 32.20 | TWD 31.80 | 113.03K |
| 2026-06-22 | TWD 32.00 | +1.75% | TWD 31.55 | TWD 32.15 | TWD 31.55 | 97.04K |
| 2026-06-18 | TWD 31.45 | -0.32% | TWD 32.10 | TWD 32.10 | TWD 31.30 | 60.13K |
| 2026-06-17 | TWD 31.55 | -0.16% | TWD 31.55 | TWD 31.65 | TWD 30.50 | 69.56K |
| 2026-06-16 | TWD 31.60 | -0.16% | TWD 31.65 | TWD 31.65 | TWD 31.35 | 36.10K |
| 2026-06-15 | TWD 31.65 | +0.48% | TWD 32.90 | TWD 32.90 | TWD 31.30 | 65.06K |
| 2026-06-12 | TWD 31.50 | +0.96% | TWD 31.35 | TWD 31.65 | TWD 31.00 | 34.00K |
| 2026-06-11 | TWD 31.20 | -0.16% | TWD 31.25 | TWD 31.25 | TWD 30.75 | 51.22K |
| 2026-06-10 | TWD 31.25 | +0.48% | TWD 31.30 | TWD 31.95 | TWD 31.25 | 99.05K |
| 2026-06-09 | TWD 31.10 | +0.16% | TWD 30.85 | TWD 31.40 | TWD 30.85 | 56.09K |
| 2026-06-08 | TWD 31.05 | -3.42% | TWD 31.00 | TWD 31.40 | TWD 30.70 | 99.02K |
| 2026-06-05 | TWD 32.15 | -0.31% | TWD 32.25 | TWD 32.35 | TWD 31.90 | 77.07K |
| 2026-06-04 | TWD 32.25 | 0.00% | TWD 32.25 | TWD 32.55 | TWD 31.50 | 102.12K |
| 2026-06-03 | TWD 32.25 | +2.38% | TWD 31.50 | TWD 33.00 | TWD 31.40 | 148.10K |
| 2026-06-02 | TWD 31.50 | +0.16% | TWD 31.45 | TWD 31.70 | TWD 31.05 | 66.20K |
| 2026-06-01 | TWD 31.45 | +2.61% | TWD 30.70 | TWD 32.90 | TWD 30.70 | 95.05K |
| 2026-05-29 | TWD 30.65 | +0.16% | TWD 30.65 | TWD 30.70 | TWD 30.40 | 81.20K |
| 2026-05-28 | TWD 30.60 | +0.33% | TWD 30.65 | TWD 31.10 | TWD 30.55 | 54.20K |
| 2026-05-27 | TWD 30.50 | 0.00% | TWD 30.70 | TWD 30.80 | TWD 30.50 | 104.02K |