Sheh Fung Screws Co.,Ltd (TPEX:2065)
Taiwan · Delayed Price · Currency is TWD 36.75
+0.25 (0.68%)
Aug 26, 2026, 1:30 PM CST
Sheh Fung Screws Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 36.20 | 36.60 | 36.00 | 36.45 | - | 0.69% | 37,251 |
| 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 |
| Jul 6, 2026 | 32.70 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | 43,631 |
| Jul 3, 2026 | 32.65 | 32.75 | 32.50 | 32.60 | 32.60 | -0.31% | 93,709 |
| Jul 2, 2026 | 34.40 | 34.40 | 32.50 | 32.70 | 32.70 | - | 32,731 |
| Jul 1, 2026 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | -0.30% | 25,440 |
| Jun 30, 2026 | 33.00 | 33.00 | 32.50 | 32.80 | 32.80 | -0.61% | 35,983 |
| Jun 29, 2026 | 33.70 | 33.80 | 32.80 | 33.00 | 33.00 | - | 66,840 |
| Jun 26, 2026 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | -1.05% | 30,259 |
| Jun 25, 2026 | 33.40 | 33.40 | 33.15 | 33.35 | 33.35 | 0.45% | 39,683 |
| Jun 24, 2026 | 33.20 | 33.50 | 33.15 | 33.20 | 33.20 | -1.48% | 49,024 |
| Jun 23, 2026 | 33.50 | 33.70 | 33.15 | 33.70 | 33.70 | - | 51,563 |
| Jun 22, 2026 | 34.05 | 34.10 | 33.50 | 33.70 | 33.70 | -2.32% | 54,826 |
| Jun 18, 2026 | 34.70 | 35.10 | 34.10 | 34.50 | 34.50 | -0.58% | 61,252 |
| Jun 17, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.29% | 18,792 |
| Jun 16, 2026 | 35.00 | 35.00 | 34.65 | 34.80 | 34.80 | -0.57% | 20,740 |
| Jun 15, 2026 | 34.10 | 35.20 | 34.00 | 35.00 | 35.00 | 1.45% | 80,091 |