San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.000	52.000	51.900	52.000	49.106	26,156
2023-02-03	51.900	52.100	51.900	52.100	49.200	26,298
2023-02-02	52.000	52.000	51.900	51.900	49.011	32,250
2023-02-01	52.100	52.100	51.700	51.800	48.917	19,088
2023-01-31	51.900	52.500	51.800	51.800	48.917	39,364
2023-01-30	51.500	53.000	51.400	51.800	48.917	341,638
2023-01-17	51.100	51.500	50.900	51.100	48.256	27,315
2023-01-16	51.600	51.600	50.900	51.100	48.256	57,000
2023-01-13	51.100	51.600	50.900	51.600	48.728	20,825
2023-01-12	51.500	51.500	50.900	51.100	48.256	14,100
2023-01-11	51.000	51.400	50.900	51.400	48.539	6,044
2023-01-10	50.900	51.500	50.900	51.000	48.161	23,102
2023-01-09	50.800	52.000	50.800	51.000	48.161	58,023
2023-01-06	50.600	50.900	50.600	50.700	47.878	11,026
2023-01-05	50.900	50.900	50.500	50.500	47.689	20,100
2023-01-04	50.600	50.600	50.500	50.600	47.784	19,006
2023-01-03	50.600	50.800	50.400	50.700	47.878	48,011
2022-12-30	50.800	51.000	50.600	50.700	47.878	31,286
2022-12-29	50.500	50.800	50.500	50.700	47.878	17,331
2022-12-28	50.700	50.700	50.600	50.600	47.784	5,053
2022-12-27	50.700	50.800	50.600	50.800	47.973	7,046
2022-12-26	50.800	50.800	50.600	50.600	47.784	9,132
2022-12-23	50.800	50.800	50.500	50.800	47.973	17,380
2022-12-22	50.800	51.200	50.700	50.900	48.067	10,297
2022-12-21	50.700	51.100	50.500	50.700	47.878	14,305
2022-12-20	50.400	50.700	50.400	50.600	47.784	26,113
2022-12-19	50.400	51.200	50.400	50.500	47.689	20,047
2022-12-16	51.100	51.500	50.600	50.600	47.784	50,153
2022-12-15	51.400	51.600	51.200	51.300	48.445	25,273
2022-12-14	51.600	51.700	51.400	51.500	48.634	27,003
2022-12-13	51.000	51.500	50.900	51.500	48.634	12,088
2022-12-12	51.000	51.000	50.700	50.800	47.973	34,684
2022-12-09	51.800	51.800	51.000	51.000	48.161	28,670
2022-12-08	50.800	51.300	50.800	50.800	47.973	36,204
2022-12-07	51.300	51.500	51.000	51.000	48.161	28,400
2022-12-06	51.400	51.800	51.400	51.700	48.822	33,349
2022-12-05	52.100	52.100	51.700	52.000	49.106	26,099
2022-12-02	51.900	51.900	51.500	51.600	48.728	26,198
2022-12-01	50.800	51.700	50.800	51.700	48.822	61,301
2022-11-30	51.300	51.600	50.500	50.500	47.689	1,103,720
2022-11-29	52.100	52.200	51.200	51.200	48.350	170,247
2022-11-28	52.300	52.300	51.300	51.800	48.917	98,200
2022-11-25	52.100	52.300	51.800	51.900	49.011	41,520
2022-11-24	51.900	52.500	51.900	52.100	49.200	58,233
2022-11-23	52.000	52.300	51.600	51.900	49.011	89,744
2022-11-22	52.200	52.200	52.000	52.000	49.106	5,003
2022-11-21	52.100	52.500	52.000	52.200	49.295	24,151
2022-11-18	52.100	52.500	52.000	52.000	49.106	72,242
2022-11-17	52.000	52.400	52.000	52.400	49.484	18,015
2022-11-16	52.600	53.000	52.000	52.000	49.106	132,455
2022-11-15	52.900	52.900	52.400	52.900	49.956	84,000
2022-11-14	53.000	53.000	52.500	52.900	49.956	55,158
2022-11-11	53.100	53.500	52.900	53.000	50.050	25,380
2022-11-10	53.000	53.300	53.000	53.200	50.239	8,452
2022-11-09	52.400	53.300	52.400	53.100	50.145	25,123
2022-11-08	52.600	53.000	52.400	52.400	49.484	36,000
2022-11-07	52.600	52.600	52.200	52.600	49.672	57,000
2022-11-04	52.400	53.100	52.400	52.900	49.956	24,060
2022-11-03	52.800	53.000	52.300	52.400	49.484	38,680
2022-11-02	52.800	52.800	52.500	52.500	49.578	8,773

← NewerPage 16 of 21 · 1,218 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.