San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	53.500	54.100	53.500	53.800	50.806	21,000
2022-08-04	54.900	54.900	53.100	53.400	50.428	97,275
2022-08-03	54.300	54.800	54.200	54.200	51.183	44,053
2022-08-02	54.600	54.600	54.200	54.200	51.183	42,176
2022-08-01	55.400	55.400	54.800	54.800	51.750	11,483
2022-07-29	55.000	55.000	54.500	54.600	51.561	13,140
2022-07-28	54.900	54.900	54.900	54.900	51.844	1,434
2022-07-27	54.800	55.000	54.800	54.900	51.844	46,634
2022-07-26	54.600	54.900	54.500	54.700	51.656	14,001
2022-07-25	55.400	55.600	54.700	55.000	51.939	26,595
2022-07-22	54.600	55.600	54.600	55.000	51.939	36,744
2022-07-21	55.800	55.800	54.500	55.400	52.317	24,050
2022-07-20	54.000	55.500	54.000	55.100	52.033	90,388
2022-07-19	54.600	54.600	54.000	54.000	50.994	10,412
2022-07-18	54.000	54.300	54.000	54.000	50.994	21,085
2022-07-15	54.400	54.700	54.000	54.000	50.994	39,349
2022-07-14	54.100	54.900	54.000	54.400	51.372	17,066
2022-07-13	54.500	54.900	54.100	54.600	51.561	10,221
2022-07-12	54.700	54.700	52.800	54.500	51.467	70,603
2022-07-11	55.300	55.300	54.700	54.700	51.656	19,561
2022-07-08	55.000	55.000	54.700	54.800	51.750	34,141
2022-07-07	55.700	55.700	54.900	54.900	51.844	47,444
2022-07-06	55.000	55.200	54.800	55.200	52.128	69,117
2022-07-05	55.400	55.800	53.600	55.200	52.128	215,874
2022-07-04	53.200	55.300	53.200	54.100	51.089	57,315
2022-07-01	55.700	56.400	55.500	56.000	50.050	139,370
2022-06-30	56.400	57.000	55.500	55.700	49.782	76,321
2022-06-29	55.600	57.600	55.600	57.500	51.391	33,410
2022-06-28	58.100	58.100	57.600	57.700	51.570	18,002
2022-06-27	58.300	59.000	57.900	58.100	51.927	125,581
2022-06-24	58.100	58.300	57.900	58.100	51.927	79,004
2022-06-23	58.000	58.300	57.500	58.000	51.838	56,620
2022-06-22	58.300	58.300	57.900	57.900	51.748	10,003
2022-06-21	58.200	58.300	57.800	58.300	52.106	106,086
2022-06-20	57.500	57.900	57.100	57.900	51.748	14,000
2022-06-17	57.600	57.600	57.500	57.600	51.480	10,053
2022-06-16	58.700	58.700	57.600	57.700	51.570	543,058
2022-06-15	56.800	58.400	56.700	58.300	52.106	72,630
2022-06-14	56.800	56.800	56.000	56.800	50.765	22,010
2022-06-13	57.500	57.700	56.200	56.900	50.855	84,165
2022-06-10	57.700	58.000	57.500	57.500	51.391	26,303
2022-06-09	57.900	58.000	57.800	58.000	51.838	96,153
2022-06-08	58.000	58.300	58.000	58.000	51.838	17,242
2022-06-07	58.000	58.500	57.900	58.000	51.838	41,952
2022-06-06	57.800	58.000	57.700	58.000	51.838	38,211
2022-06-02	57.400	57.800	57.300	57.800	51.659	23,274
2022-06-01	57.400	57.700	57.300	57.600	51.480	19,200
2022-05-31	57.300	57.900	57.200	57.400	51.301	36,146
2022-05-30	57.600	57.800	57.200	57.700	51.570	34,016
2022-05-27	57.000	57.600	57.000	57.600	51.480	75,054
2022-05-26	55.700	57.000	55.700	57.000	50.944	66,327
2022-05-25	55.600	55.800	55.600	55.600	49.693	10,332
2022-05-24	55.300	55.400	55.300	55.400	49.514	5,010
2022-05-23	55.600	55.900	55.600	55.900	49.961	21,600
2022-05-20	55.600	55.600	55.200	55.600	49.693	15,228
2022-05-19	54.600	55.900	54.500	55.600	49.693	61,397
2022-05-18	55.100	55.800	55.000	55.300	49.425	56,180
2022-05-17	55.500	55.900	55.200	55.700	49.782	31,394
2022-05-16	55.100	55.800	55.000	55.800	49.871	19,250
2022-05-13	55.000	55.500	55.000	55.400	49.514	10,220

← NewerPage 18 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.