San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	55.000	56.000	54.900	55.000	49.156	125,010
2022-05-11	54.600	55.400	54.600	55.000	49.156	56,402
2022-05-10	55.100	55.100	55.100	55.100	49.246	3,066
2022-05-09	54.200	55.300	54.200	55.100	49.246	63,925
2022-05-06	55.000	55.500	54.700	55.000	49.156	28,525
2022-05-05	55.600	55.700	55.500	55.500	49.603	14,339
2022-05-04	55.700	55.900	55.300	55.500	49.603	15,110
2022-05-03	56.000	56.000	55.300	55.800	49.871	17,012
2022-04-29	54.800	55.800	54.500	55.400	49.514	31,005
2022-04-28	54.800	55.300	54.700	54.700	48.888	28,747
2022-04-27	54.700	55.400	54.500	55.300	49.425	36,060
2022-04-26	54.600	54.700	54.600	54.700	48.888	8,002
2022-04-25	55.600	55.600	54.500	54.600	48.799	46,272
2022-04-22	55.500	55.900	55.500	55.600	49.693	25,493
2022-04-21	56.700	56.700	55.800	56.000	50.050	25,200
2022-04-20	56.100	56.400	56.000	56.000	50.050	46,085
2022-04-19	56.000	56.200	56.000	56.100	50.140	21,502
2022-04-18	54.700	56.100	54.700	56.000	50.050	163,364
2022-04-15	54.900	56.000	54.900	55.000	49.156	38,174
2022-04-14	55.000	55.000	54.800	54.900	49.067	11,063
2022-04-13	55.300	55.300	54.800	55.000	49.156	17,153
2022-04-12	54.900	55.300	54.500	55.300	49.425	10,014
2022-04-11	56.000	56.000	54.500	54.600	48.799	51,632
2022-04-08	55.000	56.000	55.000	56.000	50.050	179,248
2022-04-07	54.400	54.900	54.300	54.300	48.531	58,063
2022-04-06	54.500	54.600	54.500	54.500	48.710	6,090
2022-04-01	55.000	55.100	54.700	54.700	48.888	29,457
2022-03-31	55.000	55.000	55.000	55.000	49.156	1,466
2022-03-30	55.200	55.400	54.900	55.400	49.514	18,265
2022-03-29	54.200	54.600	54.200	54.500	48.710	19,245
2022-03-28	54.000	54.300	54.000	54.300	48.531	12,232
2022-03-25	54.200	54.800	54.200	54.500	48.710	45,776
2022-03-24	54.900	55.000	54.600	54.600	48.799	25,856
2022-03-23	55.500	55.700	55.500	55.500	49.603	16,040
2022-03-22	55.600	55.600	55.200	55.500	49.603	23,439
2022-03-21	55.000	55.600	55.000	55.600	49.693	31,191
2022-03-18	55.000	55.000	55.000	55.000	49.156	2,200
2022-03-17	55.300	55.400	54.900	55.200	49.335	59,023
2022-03-16	54.600	54.900	54.000	54.800	48.978	63,295
2022-03-15	54.500	55.300	54.500	54.800	48.978	54,887
2022-03-14	54.400	55.300	54.300	54.900	49.067	52,995
2022-03-11	54.500	54.600	54.000	54.400	48.620	53,348
2022-03-10	53.800	54.500	53.800	54.300	48.531	58,509
2022-03-09	54.200	54.700	53.500	53.800	48.084	81,426
2022-03-08	54.100	54.100	53.300	53.800	48.084	42,650
2022-03-07	53.100	54.200	53.000	54.100	48.352	71,100
2022-03-04	53.800	54.200	53.800	54.200	48.441	39,265
2022-03-03	55.600	55.800	53.900	54.100	48.352	346,786
2022-03-02	56.800	56.800	55.300	56.300	50.318	43,655
2022-03-01	57.300	57.300	55.900	56.500	50.497	63,541
2022-02-25	54.600	57.400	54.600	57.300	51.212	155,662
2022-02-24	54.700	56.300	54.100	54.600	48.799	57,018
2022-02-23	54.400	54.500	54.000	54.300	48.531	13,178
2022-02-22	54.300	54.300	53.200	54.200	48.441	90,303
2022-02-21	54.300	55.100	53.900	54.400	48.620	84,850
2022-02-18	54.300	54.700	54.300	54.300	48.531	30,063
2022-02-17	54.800	55.400	54.600	54.600	48.799	78,061
2022-02-16	55.000	55.100	54.300	54.800	48.978	87,009
2022-02-15	55.000	55.000	54.200	54.500	48.710	80,504
2022-02-14	55.000	55.300	54.800	54.900	49.067	59,385

← NewerPage 19 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.