San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	57.300	57.800	57.100	57.400	57.400	47,290
2023-08-01	57.100	57.700	57.100	57.300	57.300	29,311
2023-07-31	57.200	57.800	57.200	57.300	57.300	29,402
2023-07-28	57.300	57.500	57.300	57.300	57.300	14,117
2023-07-27	57.200	57.600	57.200	57.400	57.400	15,680
2023-07-26	57.500	57.800	57.100	57.300	57.300	64,314
2023-07-25	57.800	58.200	57.600	57.800	57.800	52,143
2023-07-24	57.900	58.400	57.600	58.300	58.300	69,908
2023-07-21	58.100	58.700	58.000	58.300	58.300	28,000
2023-07-20	57.800	58.300	57.700	58.300	58.300	95,584
2023-07-19	57.500	58.400	57.500	58.300	58.300	216,591
2023-07-18	58.000	58.300	57.800	58.100	58.100	114,907
2023-07-17	58.800	58.900	57.900	58.100	58.100	268,333
2023-07-14	58.200	58.900	58.200	58.600	58.600	370,421
2023-07-13	58.000	58.400	58.000	58.300	58.300	67,302
2023-07-12	58.400	58.500	58.000	58.200	58.200	34,996
2023-07-11	58.300	58.600	58.100	58.300	58.300	21,375
2023-07-10	58.200	58.600	57.800	58.300	58.300	86,420
2023-07-07	58.000	59.000	58.000	58.200	58.200	63,378
2023-07-06	58.400	58.500	58.000	58.200	58.200	159,251
2023-07-05	59.500	59.500	58.300	58.400	58.400	104,382
2023-07-04	59.800	60.000	58.100	58.800	58.800	196,936
2023-07-03	58.400	60.000	58.000	59.900	59.900	635,241
2023-06-30	56.900	58.500	56.900	58.000	58.000	249,813
2023-06-29	55.500	57.000	55.100	56.900	56.900	208,212
2023-06-28	55.600	55.600	55.300	55.400	55.400	35,786
2023-06-27	55.400	55.600	55.400	55.500	55.500	24,264
2023-06-26	55.400	55.500	55.100	55.300	55.300	75,146
2023-06-21	55.200	55.400	55.000	55.300	55.300	37,261
2023-06-20	55.000	55.200	53.200	54.800	54.800	142,992
2023-06-19	54.900	55.500	54.800	55.300	55.300	164,013
2023-06-16	55.600	55.700	54.900	54.900	54.900	98,671
2023-06-15	53.800	56.100	53.700	55.400	55.400	233,269
2023-06-14	53.500	54.300	53.100	53.400	53.400	92,200
2023-06-13	53.300	53.500	53.100	53.500	53.500	21,440
2023-06-12	53.200	53.400	53.200	53.400	53.400	16,495
2023-06-09	53.100	53.300	53.100	53.200	53.200	31,675
2023-06-08	53.300	53.800	53.300	53.700	53.700	15,142
2023-06-07	52.900	53.800	52.900	53.600	53.600	114,756
2023-06-06	53.200	53.400	53.000	53.000	53.000	47,354
2023-06-05	53.300	53.400	53.200	53.400	53.400	7,808
2023-06-02	53.400	53.400	53.000	53.300	53.300	37,521
2023-06-01	53.100	53.400	53.000	53.000	53.000	27,051
2023-05-31	53.500	53.600	53.100	53.200	53.200	23,460
2023-05-30	53.200	53.200	53.000	53.100	53.100	5,170
2023-05-29	53.000	53.200	52.900	53.100	53.100	22,050
2023-05-26	53.000	53.100	52.700	53.100	53.100	24,377
2023-05-25	53.000	53.500	53.000	53.100	53.100	27,378
2023-05-24	52.500	53.300	52.500	53.300	53.300	516,304
2023-05-23	53.000	53.300	53.000	53.200	53.200	33,904
2023-05-22	53.600	53.700	53.100	53.300	53.300	54,990
2023-05-19	53.100	53.800	53.000	53.300	53.300	546,121
2023-05-18	53.000	53.600	53.000	53.500	53.500	74,921
2023-05-17	52.700	53.500	52.700	53.200	53.200	99,611
2023-05-16	52.600	53.000	52.400	52.700	52.700	588,894
2023-05-15	52.400	52.600	52.100	52.600	52.600	28,432
2023-05-12	52.400	53.000	52.000	52.400	52.400	59,102
2023-05-11	52.500	52.800	52.000	52.200	52.200	540,152
2023-05-10	52.500	52.800	52.400	52.600	52.600	37,000
2023-05-09	52.300	52.400	52.000	52.400	52.400	14,341

← NewerPage 14 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.