Shin Foong Specialty and Applied Materials Co., Ltd. (TPE:6582)
Taiwan · Delayed Price · Currency is TWD 31.65
-0.25 (-0.78%)
Oct 19, 2026, 1:30 PM CST
TPE:6582 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 31.90 | 31.90 | 31.55 | 31.65 | 31.65 | -0.78% | 32,344 |
| Oct 16, 2026 | 31.85 | 32.00 | 31.70 | 31.90 | 31.90 | 0.16% | 29,875 |
| Oct 15, 2026 | 31.60 | 31.85 | 31.55 | 31.85 | 31.85 | 0.79% | 37,492 |
| Oct 14, 2026 | 31.60 | 31.65 | 31.55 | 31.60 | 31.60 | 0.32% | 16,991 |
| Oct 13, 2026 | 31.80 | 31.80 | 31.45 | 31.50 | 31.50 | -0.94% | 26,380 |
| Oct 12, 2026 | 31.80 | 32.10 | 31.70 | 31.80 | 31.80 | - | 24,661 |
| Oct 8, 2026 | 31.30 | 32.65 | 31.30 | 31.80 | 31.80 | 1.60% | 109,892 |
| Oct 7, 2026 | 31.85 | 31.85 | 31.25 | 31.30 | 31.30 | -0.48% | 39,960 |
| Oct 6, 2026 | 31.00 | 31.65 | 30.95 | 31.45 | 31.45 | 0.32% | 32,818 |
| Oct 5, 2026 | 31.40 | 31.40 | 31.20 | 31.35 | 31.35 | -0.16% | 22,737 |
| Oct 2, 2026 | 31.25 | 31.40 | 31.25 | 31.40 | 31.40 | 0.32% | 18,677 |
| Oct 1, 2026 | 31.20 | 31.30 | 31.10 | 31.30 | 31.30 | 0.64% | 8,739 |
| Sep 30, 2026 | 30.85 | 31.20 | 30.85 | 31.10 | 31.10 | 0.97% | 24,323 |
| Sep 29, 2026 | 31.05 | 31.10 | 30.80 | 30.80 | 30.80 | -0.65% | 74,462 |
| Sep 24, 2026 | 30.85 | 31.45 | 30.85 | 31.00 | 31.00 | 0.65% | 38,714 |
| Sep 23, 2026 | 31.30 | 31.30 | 30.80 | 30.80 | 30.80 | -1.60% | 122,630 |
| Sep 22, 2026 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 0.64% | 15,359 |
| Sep 21, 2026 | 31.50 | 31.50 | 30.95 | 31.10 | 31.10 | -1.27% | 43,830 |
| Sep 18, 2026 | 31.30 | 31.50 | 31.05 | 31.50 | 31.50 | 0.64% | 80,202 |
| Sep 17, 2026 | 31.55 | 31.55 | 30.90 | 31.30 | 31.30 | 0.81% | 96,310 |
| Sep 16, 2026 | 31.20 | 31.50 | 30.95 | 31.05 | 31.05 | -0.48% | 31,466 |
| Sep 15, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | - | 21,437 |
| Sep 14, 2026 | 31.50 | 31.50 | 31.10 | 31.20 | 31.20 | -0.95% | 20,907 |
| Sep 11, 2026 | 31.60 | 31.60 | 31.15 | 31.50 | 31.50 | -0.32% | 30,365 |
| Sep 10, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.25% | 15,525 |
| Sep 9, 2026 | 31.95 | 32.20 | 31.70 | 32.00 | 32.00 | 0.16% | 21,185 |
| Sep 8, 2026 | 31.90 | 32.00 | 31.70 | 31.95 | 31.95 | 0.16% | 13,498 |
| Sep 7, 2026 | 32.30 | 32.30 | 31.55 | 31.90 | 31.90 | - | 23,588 |
| Sep 4, 2026 | 31.75 | 31.90 | 31.70 | 31.90 | 31.90 | 0.63% | 21,223 |
| Sep 3, 2026 | 31.95 | 31.95 | 31.65 | 31.70 | 31.70 | -0.78% | 18,152 |
| Sep 2, 2026 | 32.15 | 32.20 | 31.70 | 31.95 | 31.95 | -0.62% | 26,053 |
| Sep 1, 2026 | 32.50 | 32.50 | 31.85 | 32.15 | 32.15 | -1.08% | 46,586 |
| Aug 31, 2026 | 33.10 | 33.10 | 32.30 | 32.50 | 32.50 | -0.31% | 48,224 |
| Aug 28, 2026 | 32.75 | 32.80 | 32.45 | 32.60 | 32.60 | -0.31% | 55,919 |
| Aug 27, 2026 | 32.70 | 32.70 | 32.45 | 32.70 | 32.70 | - | 32,852 |
| Aug 26, 2026 | 32.35 | 32.95 | 32.35 | 32.70 | 32.70 | 0.93% | 73,257 |
| Aug 25, 2026 | 32.90 | 32.90 | 32.40 | 32.40 | 32.40 | -0.92% | 24,695 |
| Aug 24, 2026 | 32.70 | 32.70 | 32.15 | 32.70 | 32.70 | - | 23,821 |
| Aug 21, 2026 | 33.40 | 33.60 | 32.00 | 32.70 | 32.70 | 2.19% | 73,505 |
| Aug 20, 2026 | 31.65 | 32.10 | 31.65 | 32.00 | 32.00 | 2.07% | 30,111 |
| Aug 19, 2026 | 30.95 | 31.70 | 30.95 | 31.35 | 31.35 | 0.80% | 51,566 |
| Aug 18, 2026 | 31.65 | 31.65 | 31.05 | 31.10 | 31.10 | -1.89% | 35,306 |
| Aug 17, 2026 | 31.80 | 31.80 | 31.35 | 31.70 | 31.70 | -0.31% | 13,873 |
| Aug 14, 2026 | 31.55 | 31.80 | 31.35 | 31.80 | 31.80 | 0.79% | 38,074 |
| Aug 13, 2026 | 31.75 | 31.80 | 31.55 | 31.55 | 31.55 | -0.47% | 57,872 |
| Aug 12, 2026 | 31.65 | 31.80 | 31.55 | 31.70 | 31.70 | 0.16% | 28,160 |
| Aug 11, 2026 | 32.10 | 32.10 | 31.60 | 31.65 | 31.65 | -1.40% | 26,985 |
| Aug 10, 2026 | 31.80 | 32.25 | 31.80 | 32.10 | 32.10 | 0.94% | 40,954 |
| Aug 7, 2026 | 31.65 | 32.45 | 31.60 | 31.80 | 31.80 | 0.63% | 101,630 |
| Aug 6, 2026 | 31.35 | 31.60 | 31.15 | 31.60 | 31.60 | 0.80% | 35,191 |