San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	52.200	52.300	52.200	52.300	52.300	1,107,179
2023-05-05	51.900	52.800	51.800	52.800	52.800	94,384
2023-05-04	51.900	52.300	51.900	51.900	51.900	24,049
2023-05-03	52.600	52.600	51.800	51.900	51.900	594,441
2023-05-02	52.800	52.800	52.100	52.600	52.600	593,152
2023-04-28	52.200	52.800	51.900	52.400	52.400	55,095
2023-04-27	51.600	52.200	51.500	52.200	52.200	30,593
2023-04-26	52.000	52.700	51.600	51.600	51.600	30,064
2023-04-25	51.400	51.900	51.400	51.900	51.900	12,106
2023-04-24	51.800	52.000	51.200	51.700	51.700	57,061
2023-04-21	52.600	52.600	51.600	51.800	51.800	75,427
2023-04-20	52.600	52.700	52.300	52.300	52.300	29,198
2023-04-19	52.500	53.200	52.300	53.000	53.000	82,800
2023-04-18	52.200	52.900	52.200	52.800	52.800	110,221
2023-04-17	52.600	52.800	52.500	52.600	52.600	46,860
2023-04-14	52.500	52.500	52.200	52.500	52.500	33,571
2023-04-13	52.400	52.400	52.200	52.400	52.400	7,462
2023-04-12	52.100	52.400	52.000	52.200	52.200	52,558
2023-04-11	51.900	52.500	51.900	52.000	52.000	47,838
2023-04-10	52.000	52.300	52.000	52.000	52.000	29,444
2023-04-07	52.100	52.100	51.500	51.800	51.800	85,598
2023-04-06	51.900	52.100	51.700	52.100	52.100	50,850
2023-03-31	51.200	52.000	51.100	51.700	51.700	123,231
2023-03-30	51.200	51.300	51.000	51.200	51.200	31,097
2023-03-29	51.100	51.300	51.000	51.200	51.200	71,147
2023-03-28	51.100	51.100	50.700	50.800	50.800	539,414
2023-03-27	53.800	54.000	53.700	53.900	50.900	280,255
2023-03-24	53.600	53.800	53.300	53.800	50.806	498,457
2023-03-23	53.000	53.800	53.000	53.600	50.617	115,306
2023-03-22	53.000	53.100	52.900	52.900	49.956	93,531
2023-03-21	52.900	53.000	52.800	52.800	49.861	75,578
2023-03-20	53.000	53.000	52.900	52.900	49.956	34,049
2023-03-17	52.900	53.000	52.800	53.000	50.050	43,233
2023-03-16	52.500	53.000	52.300	52.900	49.956	68,936
2023-03-15	53.000	53.100	52.700	53.000	50.050	83,263
2023-03-14	52.100	53.000	52.000	53.000	50.050	112,956
2023-03-13	52.000	52.700	51.900	52.700	49.767	42,060
2023-03-10	52.600	52.600	52.000	52.400	49.484	109,023
2023-03-09	52.100	52.800	51.900	52.600	49.672	109,249
2023-03-08	52.000	52.500	52.000	52.400	49.484	60,013
2023-03-07	51.500	52.500	51.500	52.000	49.106	325,091
2023-03-06	51.800	51.800	51.500	51.500	48.634	25,057
2023-03-03	50.800	52.000	50.600	51.800	48.917	137,677
2023-03-02	51.000	51.400	50.800	51.100	48.256	13,151
2023-03-01	51.400	51.500	50.500	51.000	48.161	117,756
2023-02-24	51.300	51.500	51.100	51.400	48.539	21,038
2023-02-23	51.800	51.800	51.200	51.400	48.539	14,435
2023-02-22	50.700	51.600	50.600	51.500	48.634	215,560
2023-02-21	51.000	51.300	50.700	50.900	48.067	29,105
2023-02-20	50.700	51.400	50.600	50.900	48.067	31,373
2023-02-17	51.100	51.500	50.900	51.000	48.161	39,352
2023-02-16	50.600	51.000	50.300	50.800	47.973	173,521
2023-02-15	51.300	51.300	50.100	50.900	48.067	455,554
2023-02-14	51.900	52.000	50.500	51.900	49.011	151,089
2023-02-13	51.900	52.000	51.800	51.800	48.917	45,044
2023-02-10	52.000	53.000	51.900	52.000	49.106	42,106
2023-02-09	51.900	52.000	51.900	51.900	49.011	19,038
2023-02-08	52.000	52.000	51.900	51.900	49.011	21,112
2023-02-07	52.000	52.000	52.000	52.000	49.106	9,417
2023-02-06	52.000	52.000	51.900	52.000	49.106	26,156

← NewerPage 15 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.