Sheh Fung Screws Co.,Ltd (TPEX:2065)
Taiwan
· Delayed Price · Currency is TWD 30.00
+0.65 (2.21%)
Mar 10, 2026, 9:33 AM CST
Sheh Fung Screws Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.70 | 29.70 | 29.05 | 29.35 | 29.35 | -1.18% | 134,967 |
| Mar 6, 2026 | 29.75 | 30.30 | 29.70 | 29.70 | 29.70 | -0.17% | 57,184 |
| Mar 5, 2026 | 29.85 | 29.90 | 29.75 | 29.75 | 29.75 | 1.54% | 36,548 |
| Mar 4, 2026 | 29.95 | 29.95 | 28.95 | 29.30 | 29.30 | -2.33% | 146,746 |
| Mar 3, 2026 | 30.65 | 30.65 | 29.45 | 30.00 | 30.00 | -2.12% | 216,409 |
| Mar 2, 2026 | 30.45 | 31.05 | 30.40 | 30.65 | 30.65 | -1.13% | 93,551 |
| Feb 26, 2026 | 31.20 | 31.20 | 30.70 | 31.00 | 31.00 | -0.32% | 73,964 |
| Feb 25, 2026 | 31.55 | 31.80 | 30.60 | 31.10 | 31.10 | -1.74% | 164,970 |
| Feb 24, 2026 | 31.70 | 31.95 | 31.50 | 31.65 | 31.65 | -0.31% | 89,342 |
| Feb 23, 2026 | 31.65 | 31.95 | 31.25 | 31.75 | 31.75 | 0.32% | 75,555 |
| Feb 11, 2026 | 32.00 | 32.00 | 31.50 | 31.65 | 31.65 | -1.09% | 78,764 |
| Feb 10, 2026 | 32.00 | 32.00 | 31.85 | 32.00 | 32.00 | - | 62,307 |
| Feb 9, 2026 | 32.20 | 32.20 | 31.65 | 32.00 | 32.00 | -0.62% | 62,725 |
| Feb 6, 2026 | 32.95 | 32.95 | 32.00 | 32.20 | 32.20 | -0.92% | 57,419 |
| Feb 5, 2026 | 32.30 | 32.85 | 32.30 | 32.50 | 32.50 | -1.37% | 35,964 |
| Feb 4, 2026 | 32.20 | 33.00 | 32.20 | 32.95 | 32.95 | 2.33% | 33,101 |
| Feb 3, 2026 | 31.85 | 33.75 | 31.85 | 32.20 | 32.20 | 1.10% | 53,662 |
| Feb 2, 2026 | 32.00 | 32.00 | 31.50 | 31.85 | 31.85 | -1.24% | 32,569 |
| Jan 30, 2026 | 33.05 | 33.05 | 32.20 | 32.25 | 32.25 | -2.27% | 83,784 |
| Jan 29, 2026 | 33.90 | 33.90 | 33.00 | 33.00 | 33.00 | -2.65% | 94,931 |
| Jan 28, 2026 | 34.35 | 34.40 | 33.75 | 33.90 | 33.90 | -1.31% | 41,780 |
| Jan 27, 2026 | 34.40 | 34.90 | 34.35 | 34.35 | 34.35 | 0.44% | 73,559 |
| Jan 26, 2026 | 33.50 | 34.20 | 33.30 | 34.20 | 34.20 | 2.09% | 64,206 |
| Jan 23, 2026 | 34.80 | 34.80 | 33.10 | 33.50 | 33.50 | -3.18% | 131,488 |
| Jan 22, 2026 | 34.80 | 35.45 | 34.55 | 34.60 | 34.60 | -0.14% | 92,960 |
| Jan 21, 2026 | 36.25 | 36.60 | 34.65 | 34.65 | 34.65 | -4.28% | 279,035 |
| Jan 20, 2026 | 36.15 | 37.15 | 36.10 | 36.20 | 36.20 | 0.28% | 549,843 |
| Jan 19, 2026 | 34.25 | 36.10 | 34.00 | 36.10 | 36.10 | 9.89% | 479,614 |
| Jan 16, 2026 | 31.45 | 33.60 | 31.20 | 32.85 | 32.85 | 7.35% | 435,332 |
| Jan 15, 2026 | 29.65 | 30.60 | 29.65 | 30.60 | 30.60 | 3.20% | 251,834 |
| Jan 14, 2026 | 29.65 | 29.80 | 29.50 | 29.65 | 29.65 | 0.17% | 33,928 |
| Jan 13, 2026 | 29.60 | 29.65 | 29.35 | 29.60 | 29.60 | 0.17% | 54,039 |
| Jan 12, 2026 | 29.75 | 29.85 | 29.35 | 29.55 | 29.55 | -0.51% | 92,243 |
| Jan 9, 2026 | 29.40 | 30.00 | 29.40 | 29.70 | 29.70 | 1.37% | 90,422 |
| Jan 8, 2026 | 28.80 | 29.40 | 28.80 | 29.30 | 29.30 | 1.74% | 59,804 |
| Jan 7, 2026 | 28.35 | 28.80 | 28.30 | 28.80 | 28.80 | 3.41% | 90,212 |
| Jan 6, 2026 | 28.25 | 28.25 | 27.75 | 27.85 | 27.85 | -1.76% | 111,602 |
| Jan 5, 2026 | 28.30 | 28.55 | 28.30 | 28.35 | 28.35 | -1.05% | 34,943 |
| Jan 2, 2026 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | - | 31,338 |
| Dec 31, 2025 | 28.50 | 28.80 | 28.50 | 28.65 | 28.65 | 0.35% | 38,276 |
| Dec 30, 2025 | 28.70 | 28.70 | 27.60 | 28.55 | 28.55 | -0.52% | 85,863 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | - | 30,665 |
| Dec 26, 2025 | 28.80 | 28.80 | 28.60 | 28.70 | 28.70 | 0.35% | 19,646 |
| Dec 24, 2025 | 29.25 | 29.25 | 28.45 | 28.60 | 28.60 | -2.22% | 154,596 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | -0.17% | 10,245 |
| Dec 22, 2025 | 29.15 | 29.40 | 29.15 | 29.30 | 29.30 | 0.51% | 20,553 |
| Dec 19, 2025 | 29.00 | 29.15 | 28.70 | 29.15 | 29.15 | 1.04% | 30,267 |
| Dec 18, 2025 | 29.20 | 29.20 | 28.55 | 28.85 | 28.85 | -1.20% | 37,180 |
| Dec 17, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.86% | 24,527 |
| Dec 16, 2025 | 28.95 | 28.95 | 28.75 | 28.95 | 28.95 | - | 43,533 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.20 | 28.95 | 28.95 | -0.17% | 28,887 |
| Dec 12, 2025 | 29.05 | 29.10 | 28.95 | 29.00 | 29.00 | 0.17% | 47,279 |
| Dec 11, 2025 | 28.80 | 29.20 | 28.80 | 28.95 | 28.95 | -0.17% | 49,944 |
| Dec 10, 2025 | 29.30 | 29.30 | 28.90 | 29.00 | 29.00 | -1.02% | 38,998 |
| Dec 9, 2025 | 29.50 | 29.50 | 29.15 | 29.30 | 29.30 | -0.17% | 35,843 |
| Dec 8, 2025 | 29.45 | 29.50 | 29.35 | 29.35 | 29.35 | -0.17% | 14,662 |
| Dec 5, 2025 | 30.05 | 30.05 | 29.40 | 29.40 | 29.40 | -1.67% | 47,212 |
| Dec 4, 2025 | 29.90 | 29.95 | 29.85 | 29.90 | 29.90 | 0.67% | 23,567 |
| Dec 3, 2025 | 29.40 | 29.95 | 29.40 | 29.70 | 29.70 | 1.19% | 54,157 |
| Dec 2, 2025 | 29.45 | 29.50 | 29.35 | 29.35 | 29.35 | - | 28,232 |
| Dec 1, 2025 | 29.10 | 29.40 | 29.00 | 29.35 | 29.35 | - | 56,649 |
| Nov 28, 2025 | 29.35 | 29.40 | 29.30 | 29.35 | 29.35 | 0.17% | 50,484 |
| Nov 27, 2025 | 29.30 | 29.35 | 29.25 | 29.30 | 29.30 | - | 18,649 |
| Nov 26, 2025 | 29.30 | 29.45 | 29.25 | 29.30 | 29.30 | - | 63,221 |
| Nov 25, 2025 | 29.20 | 29.30 | 29.10 | 29.30 | 29.30 | -0.17% | 16,159 |
| Nov 24, 2025 | 29.30 | 29.45 | 29.00 | 29.35 | 29.35 | 0.86% | 50,538 |
| Nov 21, 2025 | 28.80 | 29.10 | 28.70 | 29.10 | 29.10 | 0.69% | 42,525 |
| Nov 20, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | 0.70% | 11,076 |
| Nov 19, 2025 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -1.03% | 40,304 |
| Nov 18, 2025 | 29.25 | 29.25 | 28.85 | 29.00 | 29.00 | -0.85% | 52,184 |
| Nov 17, 2025 | 29.10 | 29.30 | 29.10 | 29.25 | 29.25 | 0.17% | 30,553 |
| Nov 14, 2025 | 28.90 | 29.30 | 28.80 | 29.20 | 29.20 | 0.17% | 77,242 |
| Nov 13, 2025 | 28.95 | 29.20 | 28.90 | 29.15 | 29.15 | 0.52% | 99,917 |
| Nov 12, 2025 | 29.15 | 29.15 | 28.80 | 29.00 | 29.00 | -0.51% | 69,636 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.95 | 29.15 | 29.15 | 0.52% | 50,798 |
| Nov 10, 2025 | 29.25 | 29.25 | 28.50 | 29.00 | 29.00 | - | 61,081 |
| Nov 7, 2025 | 28.85 | 29.15 | 28.70 | 29.00 | 29.00 | 0.52% | 53,337 |
| Nov 6, 2025 | 28.80 | 28.90 | 28.80 | 28.85 | 28.85 | 0.35% | 16,008 |
| Nov 5, 2025 | 28.50 | 29.70 | 28.50 | 28.75 | 28.75 | -0.35% | 91,877 |
| Nov 4, 2025 | 28.85 | 28.90 | 28.70 | 28.85 | 28.85 | 0.17% | 16,476 |
| Nov 3, 2025 | 29.00 | 29.10 | 28.60 | 28.80 | 28.80 | -1.71% | 67,937 |
| Oct 31, 2025 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | -0.34% | 15,718 |
| Oct 30, 2025 | 29.40 | 29.40 | 29.10 | 29.40 | 29.40 | - | 17,574 |
| Oct 29, 2025 | 29.15 | 29.40 | 29.10 | 29.40 | 29.40 | 0.86% | 42,693 |
| Oct 28, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -0.85% | 41,316 |
| Oct 27, 2025 | 29.50 | 29.50 | 29.25 | 29.40 | 29.40 | -0.17% | 38,546 |
| Oct 23, 2025 | 29.00 | 29.65 | 29.00 | 29.45 | 29.45 | 1.55% | 22,558 |
| Oct 22, 2025 | 28.95 | 29.05 | 28.90 | 29.00 | 29.00 | 0.35% | 54,145 |
| Oct 21, 2025 | 28.90 | 29.05 | 28.70 | 28.90 | 28.90 | -0.52% | 101,766 |
| Oct 20, 2025 | 29.25 | 29.30 | 29.05 | 29.05 | 29.05 | -0.68% | 64,373 |
| Oct 17, 2025 | 29.75 | 29.75 | 29.20 | 29.25 | 29.25 | -1.18% | 64,575 |
| Oct 16, 2025 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | -0.67% | 56,826 |
| Oct 15, 2025 | 29.70 | 30.15 | 29.50 | 29.80 | 29.80 | 0.34% | 37,620 |
| Oct 14, 2025 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | - | 20,912 |
| Oct 13, 2025 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | -1.33% | 34,254 |
| Oct 9, 2025 | 29.80 | 30.15 | 29.80 | 30.10 | 30.10 | 0.84% | 30,887 |
| Oct 8, 2025 | 29.65 | 30.05 | 29.40 | 29.85 | 29.85 | - | 87,012 |
| Oct 7, 2025 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | -0.50% | 53,629 |
| Oct 3, 2025 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | - | 19,988 |
| Oct 2, 2025 | 30.30 | 30.40 | 29.90 | 30.00 | 30.00 | -0.99% | 42,384 |