San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	55.400	55.700	55.100	55.100	49.246	67,326
2022-02-10	55.300	55.600	55.300	55.400	49.514	19,100
2022-02-09	55.200	55.600	55.200	55.300	49.425	44,109
2022-02-08	55.900	55.900	55.000	55.100	49.246	50,389
2022-02-07	55.800	56.000	55.300	55.300	49.425	66,184
2022-01-26	55.100	56.500	54.700	56.500	50.497	75,331
2022-01-25	56.800	56.800	55.000	55.000	49.156	48,306
2022-01-24	55.800	56.700	55.500	55.500	49.603	21,961
2022-01-21	56.300	56.300	55.500	55.800	49.871	39,362
2022-01-20	56.700	56.800	56.300	56.300	50.318	10,250
2022-01-19	56.400	57.300	55.600	56.700	50.676	65,369
2022-01-18	56.500	56.500	56.400	56.400	50.408	20,009
2022-01-17	56.500	56.600	56.500	56.500	50.497	29,008
2022-01-14	57.300	57.300	56.500	56.500	50.497	23,059
2022-01-13	57.700	57.700	57.300	57.400	51.301	13,111
2022-01-12	57.100	57.800	57.100	57.600	51.480	9,895
2022-01-11	56.900	57.500	56.500	57.500	51.391	33,100
2022-01-10	56.900	57.200	56.200	56.900	50.855	31,729
2022-01-07	57.400	57.400	56.900	56.900	50.855	25,643
2022-01-06	57.500	57.500	56.600	56.700	50.676	11,005
2022-01-05	57.400	57.400	57.000	57.100	51.033	23,250
2022-01-04	56.800	57.900	56.800	57.400	51.301	19,351
2022-01-03	57.500	57.500	56.800	56.800	50.765	18,121
2021-12-30	58.400	58.400	57.500	57.500	51.391	33,360
2021-12-29	57.800	58.400	57.400	58.400	52.195	54,034
2021-12-28	58.000	58.000	57.800	57.800	51.659	32,243
2021-12-27	57.800	58.000	57.500	58.000	51.838	50,452
2021-12-24	57.200	57.200	57.000	57.000	50.944	3,435
2021-12-23	56.800	57.500	56.700	57.000	50.944	23,000
2021-12-22	56.500	56.500	56.500	56.500	50.497	13,509
2021-12-21	56.500	56.500	56.300	56.400	50.408	14,600
2021-12-20	56.500	56.500	56.100	56.400	50.408	11,000
2021-12-17	56.300	56.600	56.300	56.500	50.497	20,581
2021-12-16	56.200	56.400	55.900	56.200	50.229	25,102
2021-12-15	56.000	56.300	55.700	55.700	49.782	35,011
2021-12-14	56.100	56.200	56.000	56.000	50.050	7,140
2021-12-13	56.700	56.700	56.500	56.500	50.497	9,365
2021-12-10	56.400	56.500	56.400	56.400	50.408	11,540
2021-12-08	56.500	56.700	56.500	56.600	50.586	17,531
2021-12-07	56.200	56.500	56.200	56.400	50.408	17,055
2021-12-06	56.700	56.800	56.500	56.500	50.497	15,150
2021-12-03	56.600	57.000	56.300	56.500	50.497	50,506
2021-12-02	56.200	57.200	56.200	57.000	50.944	59,680
2021-12-01	56.200	57.100	55.800	56.600	50.586	167,072
2021-11-30	57.700	57.900	55.600	55.600	49.693	154,557
2021-11-29	58.000	58.000	57.600	57.600	51.480	27,269
2021-11-26	57.500	58.100	57.500	58.100	51.927	77,060
2021-11-25	58.200	58.200	57.800	58.100	51.927	24,107
2021-11-24	57.800	58.100	57.800	58.100	51.927	37,056
2021-11-23	57.900	58.200	57.700	58.100	51.927	43,101
2021-11-22	58.300	58.400	57.900	58.400	52.195	14,676
2021-11-19	58.000	58.400	57.800	58.200	52.016	29,155
2021-11-18	57.900	58.300	57.600	58.200	52.016	33,123
2021-11-17	57.300	58.100	57.300	58.100	51.927	20,100
2021-11-16	58.200	58.400	58.100	58.100	51.927	45,002
2021-11-15	58.300	58.400	58.000	58.400	52.195	74,555
2021-11-12	58.400	58.600	58.400	58.400	52.195	26,510
2021-11-11	58.500	58.800	58.400	58.400	52.195	16,149
2021-11-10	58.700	58.800	58.300	58.800	52.553	62,374
2021-11-09	58.900	59.000	58.800	58.800	52.553	11,235

← NewerPage 20 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.