Stock listing
TWSE:6582 Shin Foong Specialty & Applied Materials Co., Ltd. (申豐) 股價
Follow Shin Foong Specialty & Applied Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:6582
$31.50 TWD +0.05 (+0.2%)
Close on Oct 22, 2026
- Day range
- $31.45 – $31.50 TWDOct 22, 2026
- Volume
- 18,872 sharesOct 22, 2026
- Market cap
- $3.34B TWDAt the close on Oct 22, 2026 · price × 106.2M shares outstanding
- 52-week range
- $29.80 – $38.60 TWDLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TWSE:6582 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.50 | +0.05 | +0.2% | $31.45 | $31.50 | $31.45 | 18,872 | |
| $31.45 | -0.05 | -0.2% | $31.55 | $31.55 | $31.45 | 13,279 | |
| $31.50 | -0.15 | -0.5% | $31.45 | $31.75 | $31.45 | 29,520 | |
| $31.65 | -0.25 | -0.8% | $31.90 | $31.90 | $31.55 | 32,344 | |
| $31.90 | +0.05 | +0.2% | $31.85 | $32.00 | $31.70 | 28,000 | |
| $31.85 | +0.25 | +0.8% | $31.60 | $31.85 | $31.55 | 35,260 | |
| $31.60 | +0.10 | +0.3% | $31.60 | $31.65 | $31.55 | 16,095 | |
| $31.50 | -0.30 | -0.9% | $31.80 | $31.80 | $31.45 | 25,016 | |
| $31.80 | 0.00 | 0.0% | $31.80 | $32.10 | $31.70 | 24,000 | |
| $31.80 | +0.50 | +1.6% | $31.30 | $32.65 | $31.30 | 106,621 | |
| $31.30 | -0.15 | -0.5% | $31.85 | $31.85 | $31.25 | 38,100 | |
| $31.45 | +0.10 | +0.3% | $31.00 | $31.65 | $30.95 | 30,015 | |
| $31.35 | -0.05 | -0.2% | $31.40 | $31.40 | $31.20 | 21,000 | |
| $31.40 | +0.10 | +0.3% | $31.25 | $31.40 | $31.25 | 17,300 | |
| $31.30 | +0.20 | +0.6% | $31.20 | $31.30 | $31.10 | 7,082 | |
| $31.10 | +0.30 | +1.0% | $30.85 | $31.20 | $30.85 | 23,000 | |
| $30.80 | -0.20 | -0.6% | $31.05 | $31.10 | $30.80 | 72,043 | |
| $31.00 | +0.20 | +0.6% | $30.85 | $31.45 | $30.85 | 37,000 | |
| $30.80 | -0.50 | -1.6% | $31.30 | $31.30 | $30.80 | 113,108 | |
| $31.30 | +0.20 | +0.6% | $31.20 | $31.30 | $31.20 | 14,400 | |
| $31.10 | -0.40 | -1.3% | $31.50 | $31.50 | $30.95 | 41,299 | |
| $31.50 | +0.20 | +0.6% | $31.30 | $31.50 | $31.05 | 77,130 | |
| $31.30 | +0.25 | +0.8% | $31.55 | $31.55 | $30.90 | 92,100 | |
| $31.05 | -0.15 | -0.5% | $31.20 | $31.50 | $30.95 | 29,001 | |
| $31.20 | 0.00 | 0.0% | $31.50 | $31.50 | $31.00 | 20,000 | |
| $31.20 | -0.30 | -1.0% | $31.50 | $31.50 | $31.10 | 19,371 | |
| $31.50 | -0.10 | -0.3% | $31.60 | $31.60 | $31.15 | 28,137 | |
| $31.60 | -0.40 | -1.2% | $32.00 | $32.00 | $31.60 | 14,050 | |
| $32.00 | +0.05 | +0.2% | $31.95 | $32.20 | $31.70 | 21,000 | |
| $31.95 | +0.05 | +0.2% | $31.90 | $32.00 | $31.70 | 12,000 | |
| $31.90 | 0.00 | 0.0% | $32.30 | $32.30 | $31.55 | 21,020 | |
| $31.90 | +0.20 | +0.6% | $31.75 | $31.90 | $31.70 | 21,000 | |
| $31.70 | -0.25 | -0.8% | $31.95 | $31.95 | $31.65 | 16,000 | |
| $31.95 | -0.20 | -0.6% | $32.15 | $32.20 | $31.70 | 25,209 | |
| $32.15 | -0.35 | -1.1% | $32.50 | $32.50 | $31.85 | 45,000 | |
| $32.50 | -0.10 | -0.3% | $33.10 | $33.10 | $32.30 | 48,000 | |
| $32.60 | -0.10 | -0.3% | $32.75 | $32.80 | $32.45 | 55,298 | |
| $32.70 | 0.00 | 0.0% | $32.70 | $32.70 | $32.45 | 32,000 | |
| $32.70 | +0.30 | +0.9% | $32.35 | $32.95 | $32.35 | 71,000 | |
| $32.40 | -0.30 | -0.9% | $32.90 | $32.90 | $32.40 | 23,218 | |
| $32.70 | 0.00 | 0.0% | $32.70 | $32.70 | $32.15 | 22,047 | |
| $32.70 | +0.70 | +2.2% | $33.40 | $33.60 | $32.00 | 72,050 | |
| $32.00 | +0.65 | +2.1% | $31.65 | $32.10 | $31.65 | 28,053 | |
| $31.35 | +0.25 | +0.8% | $30.95 | $31.70 | $30.95 | 50,000 | |
| $31.10 | -0.60 | -1.9% | $31.65 | $31.65 | $31.05 | 32,316 | |
| $31.70 | -0.10 | -0.3% | $31.80 | $31.80 | $31.35 | 11,020 | |
| $31.80 | +0.25 | +0.8% | $31.55 | $31.80 | $31.35 | 38,050 | |
| $31.55 | -0.15 | -0.5% | $31.75 | $31.80 | $31.55 | 56,047 | |
| $31.70 | +0.05 | +0.2% | $31.65 | $31.80 | $31.55 | 27,050 | |
| $31.65 | -0.45 | -1.4% | $32.10 | $32.10 | $31.60 | 25,050 | |
| $32.10 | +0.30 | +0.9% | $31.80 | $32.25 | $31.80 | 40,030 | |
| $31.80 | +0.20 | +0.6% | $31.65 | $32.45 | $31.60 | 100,000 | |
| $31.60 | +0.25 | +0.8% | $31.35 | $31.60 | $31.15 | 33,098 | |
| $31.35 | 0.00 | 0.0% | $31.35 | $31.35 | $31.10 | 49,035 | |
| $31.35 | -0.55 | -1.7% | $31.90 | $31.90 | $31.30 | 92,002 | |
| $31.90 | -0.25 | -0.8% | $32.15 | $32.15 | $31.60 | 33,151 | |
| $32.15 | +0.15 | +0.5% | $32.60 | $32.60 | $31.95 | 50,000 | |
| $32.00 | 0.00 | 0.0% | $32.60 | $32.60 | $31.90 | 34,217 | |
| $32.00 | +0.40 | +1.3% | $32.35 | $32.35 | $31.30 | 76,000 | |
| $31.60 | -0.45 | -1.4% | $32.00 | $32.00 | $31.50 | 57,033 | |
| $32.05 | -0.25 | -0.8% | $33.15 | $33.15 | $31.80 | 36,330 | |
| $32.30 | 0.00 | 0.0% | $32.30 | $32.30 | $31.50 | 56,050 | |
| $32.30 | +0.05 | +0.2% | $32.30 | $32.60 | $32.25 | 32,000 | |
| $32.25 | -0.30 | -0.9% | $32.55 | $32.55 | $32.10 | 21,427 |
- Ticker
- TWSE:6582
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- TWSE
- Currency
- TWD
Latest news
Shin Foong Specialty & Applied Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 9 in all · newest Aug 4, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Shin Foong Specialty & Applied Materials Co., Ltd.