TWSE · 6582 · stock

Shin Foong Specialty and Applied Materials Co., Ltd. (6582) stock price history

Every TWSE trading session of Shin Foong Specialty and Applied Materials Co., Ltd. from Jun 30, 2016 to Sep 24, 2026: 2,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6582 data, free keyYear by year table

6582 adjusted close, 2016 to 2026

6582Shin Foong Specialty and Applied
NT$31.00+6.0% over one year
20182020202220242026
NT$275.16
All time high, 2021
NT$40.50
52 week high, NT$28.95 low
2,492
Daily sessions since 2016

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

6582 key facts

  • Shin Foong Specialty and Applied Materials Co., Ltd. (6582) closed at NT$31.00 on Sep 24, 2026 on TWSE.
  • 6582's all time high close is NT$275.16, set on Apr 26, 2021; its all time low close is NT$29.10 on Sep 26, 2025.
  • 6582's 52 week range is NT$28.95 to NT$40.50.
  • 6582 returned +6.0% over the year to Sep 24, 2026 and -80.3% over five years.
  • Over ten years 6582 returned -42%, -5.3% a year compounded.
  • 6582's deepest drawdown was -89.4% from Apr 26, 2021 to Sep 26, 2025.
  • DataCedar holds 2,492 daily sessions of 6582 history from Jun 30, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6582 price chart, 2016 to 2026

6582 adjusted close, Jun 30, 2016 to Sep 24, 2026NT$29.15NT$99.18NT$169.22NT$239.25201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6582 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.2%
3 months-4.8%
6 months-2.2%
Year to date-6.3%
1 year+6.0%
3 years-36.7%
5 years-80.3%
10 years-41.9%
Since Jun 30, 2016-58.3%
Compound annual growth, 10.2 years-8.2%

6582 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$275.16 on Apr 26, 2021
All time low close
NT$29.10 on Sep 26, 2025
52 week high
NT$40.50 on Oct 15, 2025
52 week low
NT$28.95 on Oct 9, 2025
Deepest drawdown
-89.4% from Apr 26, 2021 to Sep 26, 2025, not yet recovered
Best single session
+12.0% on Mar 16, 2017
Worst single session
-16.7% on Jun 14, 2017
Volatility, 1 year annualised
29.0%
Sessions closing higher, 1 year
44%
Best calendar year
2020, +166%
Worst calendar year
2022, -58%

6582 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 30, 2016; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$32.45NT$38.60NT$29.80NT$31.00-4.3%16.2M178
2025NT$58.79NT$58.89NT$28.95NT$32.40-44.4%22.6M242
2024NT$54.13NT$74.22NT$46.47NT$58.31+7.7%37.4M242
2023NT$54.83NT$64.93NT$46.76NT$54.13-1.1%25.3M239
2022NT$131.59NT$133.17NT$45.30NT$54.73-57.9%60.4M246
2021NT$114.15NT$281.96NT$96.76NT$130.01+15.8%286.9M243
2020NT$42.20NT$179.91NT$41.10NT$112.26+166.0%340.1M245
2019NT$33.12NT$45.35NT$32.37NT$42.20+27.3%12.6M241
2018NT$32.58NT$41.81NT$30.33NT$33.16+1.6%14.5M245
2017NT$54.03NT$69.93NT$30.33NT$32.64-36.4%23.7M243
2016NT$74.31NT$74.90NT$46.44NT$51.36n/a1M128

6582 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$31.00-4.6%
August 2026NT$32.50+1.1%
July 2026NT$32.15-2.6%
June 2026NT$33.00+7.7%
May 2026NT$30.65-0.6%
April 2026NT$30.85-9.8%
March 2026NT$34.20+1.8%
February 2026NT$33.60+1.8%
January 2026NT$33.00+1.9%
December 2025NT$32.40-1.2%
November 2025NT$32.80-1.1%
October 2025NT$33.15+13.7%

About the 6582 data

Daily bars. 2,492 sessions from Jun 30, 2016 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6582/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6558 SYNergy ScienTech Corp.
  • 6573 HY Electronic (Cayman) Limited
  • 6579 AAEON Technology Inc.
  • 6581 Taiwan Steel Union Co., Ltd.
  • 6585 DingZing Advanced Materials Inc.
  • 6589 EirGenix Inc.
  • 6591 Sun Max Tech Limited
  • 6592 Hotai Finance Co., Ltd.

Common questions

6582 share price history

Start with any symbol.

Start free