San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	53.700	54.100	53.600	53.900	53.900	19,857
2023-10-31	54.600	54.600	53.900	53.900	53.900	4,012
2023-10-30	54.500	54.600	54.200	54.200	54.200	10,077
2023-10-27	54.900	54.900	54.900	54.900	54.900	1,060
2023-10-26	54.200	54.600	54.000	54.600	54.600	18,003
2023-10-25	54.700	54.900	54.100	54.600	54.600	9,160
2023-10-24	54.400	54.600	53.300	54.600	54.600	106,623
2023-10-23	55.100	55.100	54.600	54.600	54.600	33,020
2023-10-20	55.100	55.100	55.000	55.000	55.000	5,317
2023-10-19	56.000	56.000	55.200	55.200	55.200	5,559
2023-10-18	55.400	55.400	55.200	55.200	55.200	13,231
2023-10-17	55.400	55.400	55.400	55.400	55.400	7,614
2023-10-16	55.500	55.500	55.400	55.400	55.400	2,003
2023-10-13	55.700	56.100	55.600	55.700	55.700	27,803
2023-10-12	56.300	56.400	55.900	56.400	56.400	14,806
2023-10-11	55.600	56.400	55.600	56.300	56.300	116,969
2023-10-06	55.600	55.600	55.600	55.600	55.600	2,934
2023-10-05	56.000	56.000	55.400	55.600	55.600	12,929
2023-10-04	56.000	56.100	55.700	56.100	56.100	23,097
2023-10-03	55.500	56.200	55.500	56.100	56.100	49,024
2023-10-02	54.900	56.100	54.900	56.000	56.000	36,180
2023-09-28	55.200	55.300	54.600	54.900	54.900	72,202
2023-09-27	55.200	55.900	55.200	55.200	55.200	17,110
2023-09-26	55.600	55.700	55.100	55.400	55.400	40,987
2023-09-25	55.900	56.200	55.900	56.000	56.000	15,703
2023-09-22	56.100	56.100	55.800	55.900	55.900	9,065
2023-09-21	56.800	56.900	56.000	56.000	56.000	39,463
2023-09-20	55.800	56.200	55.800	56.200	56.200	5,736
2023-09-19	56.100	56.700	55.800	55.800	55.800	16,962
2023-09-18	56.100	56.100	56.000	56.000	56.000	9,250
2023-09-15	56.400	57.000	56.400	56.600	56.600	9,301
2023-09-14	56.200	56.600	56.200	56.600	56.600	14,219
2023-09-13	56.100	56.300	55.900	55.900	55.900	7,039
2023-09-12	55.500	56.400	55.500	55.700	55.700	15,324
2023-09-11	56.400	56.400	54.600	55.800	55.800	48,476
2023-09-08	55.900	56.600	55.900	56.400	56.400	22,098
2023-09-07	56.200	56.400	56.000	56.000	56.000	26,190
2023-09-06	56.300	56.900	56.300	56.900	56.900	3,230
2023-09-05	56.900	56.900	56.900	56.900	56.900	3,036
2023-09-04	56.200	58.400	56.200	57.100	57.100	15,156
2023-09-01	57.500	57.500	56.900	57.000	57.000	30,213
2023-08-31	57.100	58.000	57.100	57.500	57.500	4,330
2023-08-30	58.300	58.300	56.800	57.200	57.200	8,104
2023-08-29	56.800	56.800	56.800	56.800	56.800	10,019
2023-08-28	56.900	57.000	56.500	56.800	56.800	12,240
2023-08-24	56.500	56.500	56.500	56.500	56.500	26,275
2023-08-23	56.500	56.500	55.900	56.400	56.400	13,020
2023-08-22	56.500	56.500	56.100	56.400	56.400	9,205
2023-08-21	56.400	56.600	56.300	56.300	56.300	28,434
2023-08-18	56.400	56.500	55.800	56.500	56.500	56,107
2023-08-17	56.000	56.800	55.800	56.500	56.500	55,673
2023-08-16	56.400	56.500	56.000	56.500	56.500	32,027
2023-08-15	56.500	56.500	56.000	56.500	56.500	38,325
2023-08-14	56.900	56.900	55.500	56.500	56.500	46,129
2023-08-11	56.500	56.900	56.400	56.900	56.900	35,175
2023-08-10	56.900	56.900	55.300	56.400	56.400	65,087
2023-08-09	57.000	57.000	56.900	57.000	57.000	15,396
2023-08-08	57.100	57.300	56.700	57.300	57.300	93,953
2023-08-07	57.000	57.600	57.000	57.100	57.100	22,473
2023-08-04	57.100	57.200	57.000	57.100	57.100	31,200

← NewerPage 13 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.