San Shing Fastech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	55.300	55.700	55.300	55.500	55.500	16,913
2024-01-25	55.700	55.800	55.300	55.500	55.500	24,069
2024-01-24	55.200	55.500	54.800	55.500	55.500	32,077
2024-01-23	54.800	55.000	54.600	54.600	54.600	28,471
2024-01-22	54.900	55.000	54.800	55.000	55.000	22,445
2024-01-19	54.600	55.200	54.600	54.900	54.900	19,000
2024-01-18	54.600	55.000	54.600	54.900	54.900	17,008
2024-01-17	54.200	55.000	54.200	54.500	54.500	65,250
2024-01-16	54.600	55.000	54.600	54.900	54.900	59,368
2024-01-15	55.500	55.800	55.300	55.300	55.300	23,188
2024-01-12	55.700	55.700	55.400	55.400	55.400	3,001
2024-01-11	55.300	55.600	55.200	55.600	55.600	14,318
2024-01-10	55.600	55.900	53.500	55.200	55.200	130,654
2024-01-09	56.200	56.200	56.000	56.100	56.100	8,059
2024-01-08	56.000	56.000	55.900	55.900	55.900	15,232
2024-01-05	56.300	56.300	55.900	55.900	55.900	11,002
2024-01-04	55.900	56.200	55.600	55.900	55.900	8,326
2024-01-03	56.400	56.400	55.900	55.900	55.900	25,285
2024-01-02	56.500	56.600	56.100	56.400	56.400	41,460
2023-12-29	56.300	57.000	56.300	56.600	56.600	100,004
2023-12-28	56.400	56.700	56.200	56.700	56.700	40,115
2023-12-27	55.800	56.400	55.700	56.400	56.400	51,345
2023-12-26	55.900	56.100	55.800	56.000	56.000	58,794
2023-12-25	55.800	55.800	55.800	55.800	55.800	2,042
2023-12-22	55.500	55.700	55.500	55.700	55.700	16,100
2023-12-21	55.600	56.000	55.500	56.000	56.000	22,223
2023-12-20	55.600	55.900	55.600	55.900	55.900	3,046
2023-12-19	56.700	56.700	55.800	55.900	55.900	14,375
2023-12-18	55.700	56.200	55.700	56.200	56.200	85,913
2023-12-15	56.000	56.000	55.500	55.600	55.600	83,362
2023-12-14	55.700	56.200	55.600	56.000	56.000	106,775
2023-12-13	55.700	55.800	55.500	55.600	55.600	36,178
2023-12-12	55.700	55.700	55.400	55.700	55.700	34,195
2023-12-11	55.800	55.800	55.400	55.700	55.700	23,387
2023-12-08	55.500	55.800	55.500	55.800	55.800	15,345
2023-12-07	55.400	55.600	55.400	55.400	55.400	8,688
2023-12-06	55.100	55.600	55.100	55.400	55.400	5,662
2023-12-05	55.300	55.500	55.000	55.300	55.300	11,019
2023-12-04	55.800	55.800	55.200	55.200	55.200	9,092
2023-12-01	55.700	55.900	55.200	55.500	55.500	19,011
2023-11-30	55.900	56.000	55.900	56.000	56.000	9,000
2023-11-29	55.800	55.900	55.800	55.800	55.800	5,021
2023-11-28	56.000	56.100	56.000	56.000	56.000	29,058
2023-11-27	55.800	55.800	55.400	55.400	55.400	5,031
2023-11-24	56.000	56.000	55.800	55.800	55.800	4,067
2023-11-23	55.100	56.000	55.100	56.000	56.000	9,039
2023-11-22	56.400	56.400	55.300	55.400	55.400	16,050
2023-11-21	56.300	56.800	56.000	56.400	56.400	49,173
2023-11-20	56.500	56.500	55.000	56.200	56.200	48,132
2023-11-17	55.100	56.000	55.100	56.000	56.000	47,099
2023-11-16	55.800	55.800	54.900	55.600	55.600	8,799
2023-11-15	55.800	55.800	55.100	55.800	55.800	26,001
2023-11-14	54.300	55.000	54.300	55.000	55.000	25,266
2023-11-13	54.500	54.700	54.300	54.700	54.700	10,439
2023-11-10	54.900	54.900	54.900	54.900	54.900	10,218
2023-11-09	54.400	55.000	54.100	54.900	54.900	12,010
2023-11-08	55.000	55.000	54.200	54.400	54.400	8,003
2023-11-06	54.500	55.000	54.500	55.000	55.000	9,015
2023-11-03	54.000	54.200	53.800	54.000	54.000	11,145
2023-11-02	53.700	54.100	53.700	53.900	53.900	16,698

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-28	3.0000 TWD
2022-07-04	3.0000 TWD
2021-09-14	1.8300 TWD
2020-07-02	2.0000 TWD
2019-06-19	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.