Sheh Fung Screws Co.,Ltd (TPEX:2065)
Taiwan
· Delayed Price · Currency is TWD 29.30
+0.15 (0.51%)
Apr 29, 2026, 1:18 PM CST
Sheh Fung Screws Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.15 | 29.65 | 29.10 | 29.30 | 29.30 | 0.51% | 44,564 |
| Apr 28, 2026 | 29.05 | 29.15 | 28.95 | 29.15 | 29.15 | -0.17% | 63,027 |
| Apr 27, 2026 | 29.10 | 29.60 | 28.90 | 29.20 | 29.20 | 0.34% | 75,577 |
| Apr 24, 2026 | 29.70 | 29.70 | 28.90 | 29.10 | 29.10 | -2.02% | 180,738 |
| Apr 23, 2026 | 29.95 | 29.95 | 29.40 | 29.70 | 29.70 | -1.49% | 98,765 |
| Apr 22, 2026 | 30.85 | 30.85 | 30.10 | 30.15 | 30.15 | 0.33% | 18,983 |
| Apr 21, 2026 | 30.60 | 30.60 | 29.80 | 30.05 | 30.05 | -1.80% | 151,019 |
| Apr 20, 2026 | 30.75 | 31.30 | 30.55 | 30.60 | 30.60 | -0.49% | 85,659 |
| Apr 17, 2026 | 31.75 | 31.95 | 30.75 | 30.75 | 30.75 | -1.13% | 81,137 |
| Apr 16, 2026 | 31.25 | 32.70 | 31.10 | 31.10 | 31.10 | 1.30% | 143,586 |
| Apr 15, 2026 | 30.50 | 30.90 | 30.30 | 30.70 | 30.70 | -0.49% | 68,994 |
| Apr 14, 2026 | 30.85 | 30.95 | 29.95 | 30.85 | 30.85 | 2.15% | 96,137 |
| Apr 13, 2026 | 30.60 | 31.00 | 30.00 | 30.20 | 30.20 | -1.31% | 69,677 |
| Apr 10, 2026 | 30.30 | 31.00 | 30.30 | 30.60 | 30.60 | 1.32% | 36,779 |
| Apr 9, 2026 | 30.80 | 30.80 | 30.15 | 30.20 | 30.20 | -1.79% | 60,405 |
| Apr 8, 2026 | 31.40 | 31.45 | 30.70 | 30.75 | 30.75 | -1.91% | 58,105 |
| Apr 7, 2026 | 29.90 | 31.90 | 29.55 | 31.35 | 31.35 | 4.67% | 115,712 |
| Apr 2, 2026 | 30.10 | 30.25 | 29.80 | 29.95 | 29.95 | -0.33% | 43,509 |
| Apr 1, 2026 | 30.95 | 30.95 | 30.00 | 30.05 | 30.05 | -5.35% | 108,396 |
| Mar 31, 2026 | 32.30 | 32.45 | 31.75 | 31.75 | 30.26 | -1.70% | 107,701 |
| Mar 30, 2026 | 32.20 | 32.30 | 31.60 | 32.30 | 30.79 | 0.31% | 78,670 |
| Mar 27, 2026 | 32.60 | 32.60 | 32.05 | 32.20 | 30.69 | -1.38% | 54,639 |
| Mar 26, 2026 | 32.70 | 33.75 | 32.10 | 32.65 | 31.12 | -0.46% | 71,748 |
| Mar 25, 2026 | 32.95 | 33.60 | 32.50 | 32.80 | 31.26 | -0.46% | 37,902 |
| Mar 24, 2026 | 33.30 | 33.85 | 32.05 | 32.95 | 31.41 | -0.30% | 87,229 |
| Mar 23, 2026 | 32.85 | 33.95 | 31.30 | 33.05 | 31.50 | 1.69% | 307,267 |
| Mar 20, 2026 | 31.30 | 34.00 | 31.30 | 32.50 | 30.98 | 3.50% | 554,928 |
| Mar 19, 2026 | 30.50 | 31.80 | 30.45 | 31.40 | 29.93 | 2.95% | 174,358 |
| Mar 18, 2026 | 30.90 | 31.40 | 30.45 | 30.50 | 29.07 | -1.29% | 38,994 |
| Mar 17, 2026 | 31.00 | 31.00 | 30.50 | 30.90 | 29.45 | 0.49% | 45,406 |
| Mar 16, 2026 | 31.85 | 31.85 | 30.55 | 30.75 | 29.31 | -0.65% | 77,581 |
| Mar 13, 2026 | 30.50 | 31.70 | 30.50 | 30.95 | 29.50 | 1.14% | 107,104 |
| Mar 12, 2026 | 29.80 | 30.90 | 29.80 | 30.60 | 29.17 | 2.68% | 70,338 |
| Mar 11, 2026 | 29.65 | 29.95 | 29.60 | 29.80 | 28.41 | - | 57,081 |
| Mar 10, 2026 | 30.15 | 30.15 | 29.65 | 29.80 | 28.41 | 1.53% | 45,868 |
| Mar 9, 2026 | 29.70 | 29.70 | 29.05 | 29.35 | 27.98 | -1.18% | 134,967 |
| Mar 6, 2026 | 29.75 | 30.30 | 29.70 | 29.70 | 28.31 | -0.17% | 57,184 |
| Mar 5, 2026 | 29.85 | 29.90 | 29.75 | 29.75 | 28.36 | 1.54% | 36,548 |
| Mar 4, 2026 | 29.95 | 29.95 | 28.95 | 29.30 | 27.93 | -2.33% | 146,746 |
| Mar 3, 2026 | 30.65 | 30.65 | 29.45 | 30.00 | 28.60 | -2.12% | 216,409 |
| Mar 2, 2026 | 30.45 | 31.05 | 30.40 | 30.65 | 29.22 | -1.13% | 93,551 |
| Feb 26, 2026 | 31.20 | 31.20 | 30.70 | 31.00 | 29.55 | -0.32% | 73,964 |
| Feb 25, 2026 | 31.55 | 31.80 | 30.60 | 31.10 | 29.64 | -1.74% | 164,970 |
| Feb 24, 2026 | 31.70 | 31.95 | 31.50 | 31.65 | 30.17 | -0.31% | 89,342 |
| Feb 23, 2026 | 31.65 | 31.95 | 31.25 | 31.75 | 30.26 | 0.32% | 75,555 |
| Feb 11, 2026 | 32.00 | 32.00 | 31.50 | 31.65 | 30.17 | -1.09% | 78,764 |
| Feb 10, 2026 | 32.00 | 32.00 | 31.85 | 32.00 | 30.50 | - | 62,307 |
| Feb 9, 2026 | 32.20 | 32.20 | 31.65 | 32.00 | 30.50 | -0.62% | 62,725 |
| Feb 6, 2026 | 32.95 | 32.95 | 32.00 | 32.20 | 30.69 | -0.92% | 57,419 |
| Feb 5, 2026 | 32.30 | 32.85 | 32.30 | 32.50 | 30.98 | -1.37% | 35,964 |
| Feb 4, 2026 | 32.20 | 33.00 | 32.20 | 32.95 | 31.41 | 2.33% | 33,101 |
| Feb 3, 2026 | 31.85 | 33.75 | 31.85 | 32.20 | 30.69 | 1.10% | 53,662 |
| Feb 2, 2026 | 32.00 | 32.00 | 31.50 | 31.85 | 30.36 | -1.24% | 32,569 |
| Jan 30, 2026 | 33.05 | 33.05 | 32.20 | 32.25 | 30.74 | -2.27% | 83,784 |
| Jan 29, 2026 | 33.90 | 33.90 | 33.00 | 33.00 | 31.46 | -2.65% | 94,931 |
| Jan 28, 2026 | 34.35 | 34.40 | 33.75 | 33.90 | 32.31 | -1.31% | 41,780 |
| Jan 27, 2026 | 34.40 | 34.90 | 34.35 | 34.35 | 32.74 | 0.44% | 73,559 |
| Jan 26, 2026 | 33.50 | 34.20 | 33.30 | 34.20 | 32.60 | 2.09% | 64,206 |
| Jan 23, 2026 | 34.80 | 34.80 | 33.10 | 33.50 | 31.93 | -3.18% | 131,488 |
| Jan 22, 2026 | 34.80 | 35.45 | 34.55 | 34.60 | 32.98 | -0.14% | 92,960 |
| Jan 21, 2026 | 36.25 | 36.60 | 34.65 | 34.65 | 33.03 | -4.28% | 279,035 |
| Jan 20, 2026 | 36.15 | 37.15 | 36.10 | 36.20 | 34.51 | 0.28% | 549,843 |
| Jan 19, 2026 | 34.25 | 36.10 | 34.00 | 36.10 | 34.41 | 9.89% | 479,614 |
| Jan 16, 2026 | 31.45 | 33.60 | 31.20 | 32.85 | 31.31 | 7.35% | 435,332 |
| Jan 15, 2026 | 29.65 | 30.60 | 29.65 | 30.60 | 29.17 | 3.20% | 251,834 |
| Jan 14, 2026 | 29.65 | 29.80 | 29.50 | 29.65 | 28.26 | 0.17% | 33,928 |
| Jan 13, 2026 | 29.60 | 29.65 | 29.35 | 29.60 | 28.21 | 0.17% | 54,039 |
| Jan 12, 2026 | 29.75 | 29.85 | 29.35 | 29.55 | 28.17 | -0.51% | 92,243 |
| Jan 9, 2026 | 29.40 | 30.00 | 29.40 | 29.70 | 28.31 | 1.37% | 90,422 |
| Jan 8, 2026 | 28.80 | 29.40 | 28.80 | 29.30 | 27.93 | 1.74% | 59,804 |
| Jan 7, 2026 | 28.35 | 28.80 | 28.30 | 28.80 | 27.45 | 3.41% | 90,212 |
| Jan 6, 2026 | 28.25 | 28.25 | 27.75 | 27.85 | 26.55 | -1.76% | 111,602 |
| Jan 5, 2026 | 28.30 | 28.55 | 28.30 | 28.35 | 27.02 | -1.05% | 34,943 |
| Jan 2, 2026 | 28.55 | 28.65 | 28.55 | 28.65 | 27.31 | - | 31,338 |
| Dec 31, 2025 | 28.50 | 28.80 | 28.50 | 28.65 | 27.31 | 0.35% | 38,276 |
| Dec 30, 2025 | 28.70 | 28.70 | 27.60 | 28.55 | 27.21 | -0.52% | 85,863 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 27.36 | - | 30,665 |
| Dec 26, 2025 | 28.80 | 28.80 | 28.60 | 28.70 | 27.36 | 0.35% | 19,646 |
| Dec 24, 2025 | 29.25 | 29.25 | 28.45 | 28.60 | 27.26 | -2.22% | 154,596 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 27.88 | -0.17% | 10,245 |
| Dec 22, 2025 | 29.15 | 29.40 | 29.15 | 29.30 | 27.93 | 0.51% | 20,553 |
| Dec 19, 2025 | 29.00 | 29.15 | 28.70 | 29.15 | 27.79 | 1.04% | 30,267 |
| Dec 18, 2025 | 29.20 | 29.20 | 28.55 | 28.85 | 27.50 | -1.20% | 37,180 |
| Dec 17, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 27.83 | 0.86% | 24,527 |
| Dec 16, 2025 | 28.95 | 28.95 | 28.75 | 28.95 | 27.60 | - | 43,533 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.20 | 28.95 | 27.60 | -0.17% | 28,887 |
| Dec 12, 2025 | 29.05 | 29.10 | 28.95 | 29.00 | 27.64 | 0.17% | 47,279 |
| Dec 11, 2025 | 28.80 | 29.20 | 28.80 | 28.95 | 27.60 | -0.17% | 49,944 |
| Dec 10, 2025 | 29.30 | 29.30 | 28.90 | 29.00 | 27.64 | -1.02% | 38,998 |
| Dec 9, 2025 | 29.50 | 29.50 | 29.15 | 29.30 | 27.93 | -0.17% | 35,843 |
| Dec 8, 2025 | 29.45 | 29.50 | 29.35 | 29.35 | 27.98 | -0.17% | 14,662 |
| Dec 5, 2025 | 30.05 | 30.05 | 29.40 | 29.40 | 28.02 | -1.67% | 47,212 |
| Dec 4, 2025 | 29.90 | 29.95 | 29.85 | 29.90 | 28.50 | 0.67% | 23,567 |
| Dec 3, 2025 | 29.40 | 29.95 | 29.40 | 29.70 | 28.31 | 1.19% | 54,157 |
| Dec 2, 2025 | 29.45 | 29.50 | 29.35 | 29.35 | 27.98 | - | 28,232 |
| Dec 1, 2025 | 29.10 | 29.40 | 29.00 | 29.35 | 27.98 | - | 56,649 |
| Nov 28, 2025 | 29.35 | 29.40 | 29.30 | 29.35 | 27.98 | 0.17% | 50,484 |
| Nov 27, 2025 | 29.30 | 29.35 | 29.25 | 29.30 | 27.93 | - | 18,649 |
| Nov 26, 2025 | 29.30 | 29.45 | 29.25 | 29.30 | 27.93 | - | 63,221 |
| Nov 25, 2025 | 29.20 | 29.30 | 29.10 | 29.30 | 27.93 | -0.17% | 16,159 |