San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	52.600	53.000	52.500	52.500	49.578	30,012
2022-10-31	53.500	53.500	52.700	52.800	49.861	15,000
2022-10-28	53.500	53.500	52.700	52.700	49.767	33,000
2022-10-27	54.000	54.000	53.000	53.400	50.428	35,389
2022-10-26	53.000	54.300	53.000	53.600	50.617	1,185,042
2022-10-25	53.000	53.100	52.800	53.000	50.050	48,000
2022-10-24	53.000	53.200	52.900	53.000	50.050	35,021
2022-10-21	52.500	52.600	52.300	52.500	49.578	18,030
2022-10-20	52.300	52.300	51.600	51.900	49.011	31,001
2022-10-19	52.500	52.800	52.400	52.400	49.484	22,145
2022-10-18	52.600	53.000	52.500	52.500	49.578	15,050
2022-10-17	53.200	53.200	52.600	52.900	49.956	16,058
2022-10-14	53.100	53.200	52.700	53.200	50.239	44,777
2022-10-13	53.000	53.100	51.700	53.000	50.050	42,229
2022-10-12	52.800	52.800	52.800	52.800	49.861	3,290
2022-10-11	52.000	52.600	51.300	52.600	49.672	68,010
2022-10-07	52.600	52.700	52.400	52.600	49.672	28,040
2022-10-06	53.200	53.200	53.200	53.200	50.239	1,100
2022-10-05	52.900	53.200	52.700	52.700	49.767	11,020
2022-10-04	52.700	53.400	52.700	53.400	50.428	20,000
2022-10-03	53.900	53.900	52.400	52.800	49.861	55,015
2022-09-30	51.600	53.500	51.600	53.400	50.428	50,256
2022-09-29	52.000	52.200	51.600	52.000	49.106	43,200
2022-09-28	52.300	52.300	51.000	51.000	48.161	38,001
2022-09-27	52.500	53.000	52.100	52.600	49.672	29,000
2022-09-26	52.700	52.800	52.500	52.600	49.672	81,000
2022-09-23	53.000	53.000	52.500	52.500	49.578	10,162
2022-09-22	52.500	53.100	52.500	52.500	49.578	11,020
2022-09-21	52.900	53.100	52.600	52.700	49.767	20,270
2022-09-20	52.900	52.900	52.500	52.900	49.956	3,000
2022-09-19	52.300	52.900	52.200	52.500	49.578	26,300
2022-09-16	52.200	52.800	52.200	52.800	49.861	9,002
2022-09-15	52.200	52.800	52.200	52.800	49.861	19,368
2022-09-14	52.600	52.700	52.200	52.700	49.767	16,100
2022-09-13	52.800	52.800	52.800	52.800	49.861	3,456
2022-09-12	53.200	53.200	52.400	52.400	49.484	50,000
2022-09-08	52.700	53.000	52.600	52.600	49.672	7,000
2022-09-07	52.300	52.500	51.700	51.800	48.917	36,481
2022-09-06	52.300	52.900	52.300	52.500	49.578	19,000
2022-09-05	52.300	53.300	52.300	52.900	49.956	5,392
2022-09-02	52.500	53.000	52.300	52.300	49.389	16,080
2022-09-01	52.800	52.800	52.100	52.300	49.389	44,406
2022-08-31	53.000	53.100	53.000	53.100	50.145	9,027
2022-08-30	52.700	53.000	52.600	53.000	50.050	23,379
2022-08-29	52.700	53.100	52.600	53.100	50.145	70,265
2022-08-26	53.200	53.300	53.200	53.200	50.239	7,010
2022-08-25	53.000	53.400	53.000	53.200	50.239	35,000
2022-08-24	52.900	53.300	52.900	53.000	50.050	25,112
2022-08-23	53.200	53.200	53.000	53.000	50.050	30,381
2022-08-22	53.200	53.200	53.000	53.200	50.239	22,419
2022-08-19	53.200	53.500	53.000	53.300	50.333	121,000
2022-08-18	53.500	53.500	53.100	53.200	50.239	32,161
2022-08-17	53.400	53.600	53.100	53.500	50.522	61,320
2022-08-16	53.700	53.800	53.700	53.800	50.806	309,050
2022-08-15	53.800	53.800	53.300	53.800	50.806	319,056
2022-08-12	53.500	53.700	53.200	53.700	50.711	24,000
2022-08-11	53.400	53.900	53.100	53.600	50.617	20,000
2022-08-10	53.800	53.800	53.500	53.800	50.806	33,347
2022-08-09	53.900	54.200	53.800	53.800	50.806	4,161
2022-08-08	54.200	54.200	53.800	53.800	50.806	4,050

← NewerPage 17 of 21 · 1,213 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.