Shin Foong Specialty and Applied Materials Co., Ltd. (TPE:6582)
Taiwan
· Delayed Price · Currency is TWD 30.95
-0.70 (-2.21%)
Mar 9, 2026, 1:30 PM CST
TPE:6582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.65 | 31.50 | 30.65 | 30.95 | 30.95 | -2.21% | 89,248 |
| Mar 6, 2026 | 31.50 | 32.00 | 31.50 | 31.65 | 31.65 | - | 75,893 |
| Mar 5, 2026 | 32.80 | 32.80 | 31.60 | 31.65 | 31.65 | -0.47% | 77,809 |
| Mar 4, 2026 | 32.10 | 32.10 | 31.55 | 31.80 | 31.80 | -2.75% | 58,105 |
| Mar 3, 2026 | 33.35 | 33.55 | 32.50 | 32.70 | 32.70 | -2.68% | 96,619 |
| Mar 2, 2026 | 33.65 | 33.65 | 33.10 | 33.60 | 33.60 | - | 55,938 |
| Feb 26, 2026 | 33.45 | 33.85 | 33.40 | 33.60 | 33.60 | 0.45% | 50,759 |
| Feb 25, 2026 | 32.80 | 33.45 | 32.80 | 33.45 | 33.45 | 1.21% | 38,314 |
| Feb 24, 2026 | 33.65 | 34.80 | 32.95 | 33.05 | 33.05 | -1.64% | 112,282 |
| Feb 23, 2026 | 32.30 | 33.95 | 32.30 | 33.60 | 33.60 | 4.02% | 101,405 |
| Feb 11, 2026 | 31.80 | 32.50 | 31.80 | 32.30 | 32.30 | 1.41% | 36,130 |
| Feb 10, 2026 | 31.70 | 32.10 | 31.70 | 31.85 | 31.85 | 0.47% | 28,078 |
| Feb 9, 2026 | 31.80 | 32.00 | 31.65 | 31.70 | 31.70 | -0.63% | 53,570 |
| Feb 6, 2026 | 32.30 | 32.30 | 31.60 | 31.90 | 31.90 | -2.00% | 46,371 |
| Feb 5, 2026 | 32.45 | 32.70 | 32.45 | 32.55 | 32.55 | 0.62% | 42,215 |
| Feb 4, 2026 | 32.05 | 32.35 | 32.05 | 32.35 | 32.35 | 0.47% | 32,024 |
| Feb 3, 2026 | 33.00 | 33.05 | 32.00 | 32.20 | 32.20 | -1.53% | 86,681 |
| Feb 2, 2026 | 33.55 | 34.70 | 32.55 | 32.70 | 32.70 | -0.91% | 203,689 |
| Jan 30, 2026 | 33.20 | 33.60 | 32.70 | 33.00 | 33.00 | 0.61% | 204,934 |
| Jan 29, 2026 | 33.90 | 33.90 | 32.50 | 32.80 | 32.80 | -2.67% | 320,039 |
| Jan 28, 2026 | 38.60 | 38.60 | 33.70 | 33.70 | 33.70 | -3.99% | 1,606,384 |
| Jan 27, 2026 | 32.50 | 35.10 | 31.95 | 35.10 | 35.10 | 9.86% | 727,389 |
| Jan 26, 2026 | 31.50 | 32.35 | 31.45 | 31.95 | 31.95 | 1.43% | 79,026 |
| Jan 23, 2026 | 31.30 | 31.55 | 31.25 | 31.50 | 31.50 | 0.48% | 17,981 |
| Jan 22, 2026 | 31.50 | 31.65 | 31.25 | 31.35 | 31.35 | -0.16% | 74,588 |
| Jan 21, 2026 | 31.70 | 31.85 | 31.00 | 31.40 | 31.40 | -1.41% | 101,757 |
| Jan 20, 2026 | 32.05 | 32.05 | 31.85 | 31.85 | 31.85 | -0.47% | 60,898 |
| Jan 19, 2026 | 32.75 | 32.75 | 31.80 | 32.00 | 32.00 | -0.47% | 95,242 |
| Jan 16, 2026 | 32.55 | 32.70 | 32.00 | 32.15 | 32.15 | -1.23% | 53,730 |
| Jan 15, 2026 | 32.85 | 33.10 | 32.10 | 32.55 | 32.55 | 1.09% | 58,384 |
| Jan 14, 2026 | 31.85 | 32.40 | 31.70 | 32.20 | 32.20 | 1.90% | 34,695 |
| Jan 13, 2026 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | -0.47% | 45,475 |
| Jan 12, 2026 | 31.55 | 32.00 | 31.55 | 31.75 | 31.75 | - | 43,341 |
| Jan 9, 2026 | 32.00 | 32.25 | 31.65 | 31.75 | 31.75 | -0.47% | 45,678 |
| Jan 8, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 0.31% | 33,070 |
| Jan 7, 2026 | 31.50 | 32.05 | 31.30 | 31.80 | 31.80 | 1.60% | 31,478 |
| Jan 6, 2026 | 31.50 | 31.80 | 30.65 | 31.30 | 31.30 | - | 82,358 |
| Jan 5, 2026 | 32.50 | 32.50 | 31.00 | 31.30 | 31.30 | -1.88% | 153,833 |
| Jan 2, 2026 | 32.45 | 32.45 | 31.80 | 31.90 | 31.90 | -1.54% | 127,594 |
| Dec 31, 2025 | 33.00 | 33.05 | 32.25 | 32.40 | 32.40 | -2.11% | 112,813 |
| Dec 30, 2025 | 33.30 | 33.30 | 33.00 | 33.10 | 33.10 | -0.45% | 50,933 |
| Dec 29, 2025 | 34.40 | 34.40 | 33.15 | 33.25 | 33.25 | -0.75% | 53,774 |
| Dec 26, 2025 | 33.55 | 33.55 | 33.45 | 33.50 | 33.50 | -0.15% | 20,266 |
| Dec 24, 2025 | 34.00 | 34.00 | 33.30 | 33.55 | 33.55 | -0.59% | 14,155 |
| Dec 23, 2025 | 34.00 | 34.00 | 33.60 | 33.75 | 33.75 | -0.30% | 25,318 |
| Dec 22, 2025 | 34.00 | 34.00 | 33.75 | 33.85 | 33.85 | -0.15% | 29,629 |
| Dec 19, 2025 | 33.70 | 34.20 | 33.70 | 33.90 | 33.90 | 1.35% | 25,229 |
| Dec 18, 2025 | 33.50 | 33.50 | 33.25 | 33.45 | 33.45 | -0.59% | 18,021 |
| Dec 17, 2025 | 33.50 | 33.90 | 33.45 | 33.65 | 33.65 | 0.90% | 18,251 |
| Dec 16, 2025 | 34.00 | 34.00 | 33.30 | 33.35 | 33.35 | -1.62% | 16,646 |
| Dec 15, 2025 | 33.65 | 34.20 | 33.65 | 33.90 | 33.90 | - | 22,266 |
| Dec 12, 2025 | 33.85 | 34.10 | 33.85 | 33.90 | 33.90 | 0.89% | 11,652 |
| Dec 11, 2025 | 34.15 | 34.15 | 33.60 | 33.60 | 33.60 | -1.90% | 21,769 |
| Dec 10, 2025 | 33.55 | 34.45 | 33.55 | 34.25 | 34.25 | 0.74% | 36,325 |
| Dec 9, 2025 | 34.00 | 34.00 | 33.85 | 34.00 | 34.00 | -0.58% | 17,853 |
| Dec 8, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.87% | 20,117 |
| Dec 5, 2025 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | -0.43% | 25,444 |
| Dec 4, 2025 | 34.10 | 34.80 | 33.80 | 34.65 | 34.65 | 1.02% | 23,409 |
| Dec 3, 2025 | 34.20 | 34.30 | 33.70 | 34.30 | 34.30 | 0.29% | 24,760 |
| Dec 2, 2025 | 34.40 | 35.30 | 34.10 | 34.20 | 34.20 | 0.29% | 90,431 |
| Dec 1, 2025 | 33.00 | 34.10 | 33.00 | 34.10 | 34.10 | 3.96% | 47,680 |
| Nov 28, 2025 | 32.80 | 32.95 | 32.75 | 32.80 | 32.80 | - | 18,053 |
| Nov 27, 2025 | 32.85 | 33.55 | 32.50 | 32.80 | 32.80 | -0.91% | 5,201 |
| Nov 26, 2025 | 32.60 | 33.20 | 32.55 | 33.10 | 33.10 | 1.53% | 19,314 |
| Nov 25, 2025 | 32.50 | 32.80 | 32.30 | 32.60 | 32.60 | 0.93% | 19,033 |
| Nov 24, 2025 | 32.50 | 32.55 | 31.90 | 32.30 | 32.30 | 0.94% | 32,750 |
| Nov 21, 2025 | 32.30 | 32.40 | 31.90 | 32.00 | 32.00 | -0.78% | 47,245 |
| Nov 20, 2025 | 32.70 | 32.70 | 32.20 | 32.25 | 32.25 | 0.16% | 26,515 |
| Nov 19, 2025 | 33.10 | 33.30 | 32.00 | 32.20 | 32.20 | -2.72% | 81,818 |
| Nov 18, 2025 | 34.30 | 34.30 | 33.00 | 33.10 | 33.10 | -3.50% | 107,651 |
| Nov 17, 2025 | 34.30 | 35.80 | 34.20 | 34.30 | 34.30 | 0.59% | 109,327 |
| Nov 14, 2025 | 33.00 | 34.80 | 33.00 | 34.10 | 34.10 | 1.49% | 153,648 |
| Nov 13, 2025 | 32.50 | 34.30 | 32.50 | 33.60 | 33.60 | 3.86% | 122,284 |
| Nov 12, 2025 | 31.60 | 32.50 | 31.60 | 32.35 | 32.35 | 2.54% | 86,506 |
| Nov 11, 2025 | 31.30 | 31.95 | 31.30 | 31.55 | 31.55 | -0.47% | 33,985 |
| Nov 10, 2025 | 31.60 | 31.70 | 31.30 | 31.70 | 31.70 | -0.31% | 28,026 |
| Nov 7, 2025 | 31.70 | 32.20 | 31.70 | 31.80 | 31.80 | -1.40% | 27,758 |
| Nov 6, 2025 | 31.80 | 32.25 | 31.60 | 32.25 | 32.25 | 3.53% | 46,446 |
| Nov 5, 2025 | 31.40 | 31.45 | 30.35 | 31.15 | 31.15 | -0.95% | 77,851 |
| Nov 4, 2025 | 31.85 | 31.85 | 31.35 | 31.45 | 31.45 | -1.10% | 109,494 |
| Nov 3, 2025 | 33.05 | 33.05 | 31.70 | 31.80 | 31.80 | -4.07% | 310,455 |
| Oct 31, 2025 | 33.65 | 33.85 | 33.00 | 33.15 | 33.15 | -1.49% | 153,898 |
| Oct 30, 2025 | 33.55 | 34.00 | 33.50 | 33.65 | 33.65 | -0.30% | 74,000 |
| Oct 29, 2025 | 33.45 | 33.95 | 33.35 | 33.75 | 33.75 | 0.15% | 113,215 |
| Oct 28, 2025 | 33.45 | 34.00 | 33.25 | 33.70 | 33.70 | 0.75% | 134,243 |
| Oct 27, 2025 | 34.50 | 34.50 | 33.20 | 33.45 | 33.45 | -3.04% | 331,022 |
| Oct 23, 2025 | 35.90 | 36.00 | 34.35 | 34.50 | 34.50 | -2.68% | 179,671 |
| Oct 22, 2025 | 34.55 | 35.65 | 34.55 | 35.45 | 35.45 | 2.60% | 95,314 |
| Oct 21, 2025 | 34.80 | 35.50 | 34.20 | 34.55 | 34.55 | -0.86% | 309,219 |
| Oct 20, 2025 | 35.70 | 36.20 | 34.10 | 34.85 | 34.85 | -2.92% | 351,347 |
| Oct 17, 2025 | 35.10 | 36.25 | 34.90 | 35.90 | 35.90 | 3.01% | 223,238 |
| Oct 16, 2025 | 37.40 | 37.90 | 34.40 | 34.85 | 34.85 | -6.82% | 672,123 |
| Oct 15, 2025 | 37.90 | 40.50 | 37.25 | 37.40 | 37.40 | 0.54% | 1,199,726 |
| Oct 14, 2025 | 35.80 | 38.50 | 34.70 | 37.20 | 37.20 | 6.29% | 1,256,291 |
| Oct 13, 2025 | 32.70 | 35.10 | 31.80 | 35.00 | 35.00 | 6.87% | 789,220 |
| Oct 9, 2025 | 29.80 | 32.75 | 28.95 | 32.75 | 32.75 | 9.90% | 1,253,837 |
| Oct 8, 2025 | 29.60 | 29.90 | 29.35 | 29.80 | 29.80 | 0.85% | 55,838 |
| Oct 7, 2025 | 29.65 | 29.90 | 29.55 | 29.55 | 29.55 | -1.01% | 57,772 |
| Oct 3, 2025 | 29.85 | 30.10 | 29.85 | 29.85 | 29.85 | 0.17% | 30,576 |
| Oct 2, 2025 | 29.65 | 30.10 | 29.65 | 29.80 | 29.80 | 0.85% | 72,723 |