Sheh Fung Screws Co.,Ltd (TPEX:2065)
Taiwan · Delayed Price · Currency is TWD 35.05
-0.25 (-0.71%)
Sep 15, 2026, 1:30 PM CST
Sheh Fung Screws Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 35.40 | 35.40 | 35.30 | 35.30 | - | - | 7,332 |
| Sep 14, 2026 | 35.55 | 35.55 | 35.10 | 35.30 | 35.30 | 0.71% | 18,020 |
| Sep 11, 2026 | 35.85 | 35.85 | 34.80 | 35.05 | 35.05 | -2.23% | 150,760 |
| Sep 10, 2026 | 36.00 | 36.00 | 35.75 | 35.85 | 35.85 | -0.42% | 37,077 |
| Sep 9, 2026 | 36.30 | 36.40 | 36.00 | 36.00 | 36.00 | -0.83% | 54,551 |
| Sep 8, 2026 | 36.50 | 36.55 | 36.20 | 36.30 | 36.30 | -0.14% | 61,318 |
| Sep 7, 2026 | 36.45 | 36.60 | 36.35 | 36.35 | 36.35 | -0.27% | 48,763 |
| Sep 4, 2026 | 36.35 | 36.50 | 36.35 | 36.45 | 36.45 | 0.55% | 36,992 |
| Sep 3, 2026 | 36.20 | 36.35 | 36.10 | 36.25 | 36.25 | 0.14% | 37,789 |
| Sep 2, 2026 | 36.50 | 36.50 | 36.10 | 36.20 | 36.20 | -0.96% | 58,802 |
| Sep 1, 2026 | 36.80 | 36.80 | 36.50 | 36.55 | 36.55 | 0.14% | 25,664 |
| Aug 31, 2026 | 36.65 | 36.65 | 36.45 | 36.50 | 36.50 | -0.41% | 35,065 |
| Aug 28, 2026 | 36.80 | 37.05 | 36.60 | 36.65 | 36.65 | -0.81% | 44,303 |
| Aug 27, 2026 | 36.80 | 37.20 | 36.75 | 36.95 | 36.95 | 0.54% | 31,327 |
| Aug 26, 2026 | 36.50 | 36.90 | 36.50 | 36.75 | 36.75 | 0.68% | 73,925 |
| Aug 25, 2026 | 36.20 | 36.60 | 36.00 | 36.50 | 36.50 | 0.83% | 46,310 |
| Aug 24, 2026 | 36.50 | 36.50 | 36.15 | 36.20 | 36.20 | 0.28% | 21,551 |
| Aug 21, 2026 | 36.25 | 36.35 | 35.90 | 36.10 | 36.10 | -0.41% | 27,416 |
| Aug 20, 2026 | 38.45 | 38.45 | 36.05 | 36.25 | 36.25 | 2.55% | 69,572 |
| Aug 19, 2026 | 35.20 | 35.45 | 35.20 | 35.35 | 35.35 | -1.39% | 51,135 |
| Aug 18, 2026 | 36.30 | 36.30 | 35.85 | 35.85 | 35.85 | -1.24% | 26,643 |
| Aug 17, 2026 | 36.40 | 36.40 | 35.95 | 36.30 | 36.30 | 0.97% | 64,863 |
| Aug 14, 2026 | 36.20 | 36.70 | 35.65 | 35.95 | 35.95 | -0.42% | 76,947 |
| Aug 13, 2026 | 35.80 | 36.20 | 35.80 | 36.10 | 36.10 | -0.96% | 38,512 |
| Aug 12, 2026 | 36.45 | 37.45 | 36.20 | 36.45 | 36.45 | -2.80% | 176,220 |
| Aug 11, 2026 | 35.35 | 37.95 | 34.80 | 37.50 | 37.50 | 6.38% | 423,149 |
| Aug 10, 2026 | 34.60 | 35.25 | 34.25 | 35.25 | 35.25 | 6.66% | 333,182 |
| Aug 7, 2026 | 32.50 | 33.25 | 32.30 | 33.05 | 33.05 | 2.32% | 71,401 |
| Aug 6, 2026 | 31.40 | 32.50 | 31.40 | 32.30 | 32.30 | 2.87% | 47,380 |
| Aug 5, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.10% | 39,930 |
| Aug 4, 2026 | 31.40 | 31.75 | 31.30 | 31.75 | 31.75 | 0.95% | 44,808 |
| Aug 3, 2026 | 31.45 | 31.45 | 31.20 | 31.45 | 31.45 | - | 21,648 |
| Jul 31, 2026 | 31.50 | 31.55 | 31.40 | 31.45 | 31.45 | - | 33,077 |
| Jul 30, 2026 | 31.35 | 31.45 | 31.20 | 31.45 | 31.45 | 0.80% | 36,983 |
| Jul 29, 2026 | 31.70 | 31.80 | 31.00 | 31.20 | 31.20 | -1.89% | 101,434 |
| Jul 28, 2026 | 31.80 | 32.00 | 31.65 | 31.80 | 31.80 | - | 27,218 |
| Jul 27, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | -0.62% | 29,413 |
| Jul 24, 2026 | 31.80 | 32.00 | 31.70 | 32.00 | 32.00 | - | 118,457 |
| Jul 23, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.16% | 16,938 |
| Jul 22, 2026 | 31.75 | 32.00 | 31.70 | 31.95 | 31.95 | -0.78% | 11,277 |
| Jul 21, 2026 | 31.80 | 32.25 | 31.80 | 32.20 | 32.20 | 1.26% | 22,062 |
| Jul 20, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | 38,797 |
| Jul 17, 2026 | 32.10 | 32.20 | 31.50 | 31.60 | 31.60 | -1.86% | 41,493 |
| Jul 16, 2026 | 31.85 | 32.20 | 31.70 | 32.20 | 32.20 | - | 21,116 |
| Jul 15, 2026 | 32.45 | 32.45 | 31.85 | 32.20 | 32.20 | - | 47,207 |
| Jul 14, 2026 | 32.10 | 32.20 | 31.55 | 32.20 | 32.20 | -0.92% | 29,455 |
| Jul 13, 2026 | 32.35 | 32.50 | 32.25 | 32.50 | 32.50 | - | 39,545 |
| Jul 9, 2026 | 32.45 | 32.55 | 32.40 | 32.50 | 32.50 | -0.31% | 25,499 |
| Jul 8, 2026 | 32.50 | 32.70 | 32.25 | 32.60 | 32.60 | 0.15% | 51,239 |
| Jul 7, 2026 | 32.80 | 32.80 | 32.55 | 32.55 | 32.55 | -0.76% | 29,494 |