Sheh Fung Screws Co.,Ltd (TPEX:2065)
Taiwan · Delayed Price · Currency is TWD 30.10
+1.20 (4.15%)
May 8, 2026, 1:30 PM CST
Sheh Fung Screws Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.60 | 30.45 | 28.60 | 30.10 | 30.10 | 4.15% | 162,055 |
| May 7, 2026 | 28.55 | 28.90 | 28.50 | 28.90 | 28.90 | 1.23% | 91,767 |
| May 6, 2026 | 28.50 | 29.00 | 28.10 | 28.55 | 28.55 | -0.17% | 68,772 |
| May 5, 2026 | 28.55 | 28.90 | 28.30 | 28.60 | 28.60 | 0.18% | 110,475 |
| May 4, 2026 | 29.15 | 29.15 | 28.00 | 28.55 | 28.55 | -1.72% | 232,525 |
| Apr 30, 2026 | 29.30 | 29.30 | 29.00 | 29.05 | 29.05 | -0.85% | 20,075 |
| 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 |