San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.100	55.500	55.100	55.500	55.500	53,002
2026-01-19	55.200	55.300	55.200	55.200	55.200	23,010
2026-01-16	55.600	55.600	55.500	55.500	55.500	16,010
2026-01-15	55.200	55.800	55.200	55.700	55.700	18,000
2026-01-14	55.900	56.000	55.600	55.600	55.600	21,000
2026-01-13	55.700	55.800	55.600	55.600	55.600	9,000
2026-01-12	56.000	56.000	55.700	55.700	55.700	19,000
2026-01-09	56.000	56.000	55.400	55.800	55.800	19,005
2026-01-08	55.500	55.500	54.900	54.900	54.900	23,100
2026-01-07	55.800	55.800	55.300	55.500	55.500	8,000
2026-01-06	55.700	55.700	55.700	55.700	55.700	5,000
2026-01-05	55.800	55.800	55.300	55.800	55.800	20,771
2026-01-02	56.300	56.300	54.900	55.800	55.800	41,000
2025-12-31	56.000	56.200	56.000	56.200	56.200	52,000
2025-12-30	56.000	56.100	55.900	56.100	56.100	87,000
2025-12-29	55.800	56.000	55.800	56.000	56.000	52,065
2025-12-26	55.800	55.800	55.500	55.800	55.800	31,000
2025-12-24	55.400	55.400	55.400	55.400	55.400	8,000
2025-12-23	55.600	55.800	55.400	55.400	55.400	51,000
2025-12-22	55.900	56.000	55.800	56.000	56.000	76,371
2025-12-19	55.400	55.900	55.300	55.900	55.900	58,230
2025-12-18	55.700	55.800	55.300	55.800	55.800	39,000
2025-12-17	55.900	55.900	55.300	55.300	55.300	24,500
2025-12-16	55.100	56.000	55.100	55.800	55.800	59,000
2025-12-15	55.500	55.700	55.200	55.700	55.700	29,076
2025-12-12	55.700	55.700	55.300	55.700	55.700	45,110
2025-12-11	55.500	55.800	55.200	55.700	55.700	28,069
2025-12-10	55.100	55.500	55.100	55.500	55.500	22,530
2025-12-09	55.600	55.600	55.200	55.200	55.200	34,200
2025-12-08	55.500	55.700	55.100	55.600	55.600	13,500
2025-12-05	55.000	55.700	54.900	55.500	55.500	70,135
2025-12-04	55.000	55.100	54.800	55.100	55.100	60,000
2025-12-03	55.100	55.200	54.900	55.000	55.000	49,000
2025-12-02	55.000	55.400	54.900	55.200	55.200	33,182
2025-12-01	54.500	55.700	54.000	55.400	55.400	156,420
2025-11-28	53.900	54.500	53.800	54.500	54.500	124,000
2025-11-27	53.600	54.000	53.600	53.900	53.900	33,000
2025-11-26	53.900	53.900	53.800	53.900	53.900	45,000
2025-11-25	53.500	53.800	53.200	53.800	53.800	43,000
2025-11-24	53.300	53.500	53.300	53.500	53.500	34,002
2025-11-21	52.600	52.900	52.500	52.900	52.900	63,000
2025-11-20	52.700	52.700	52.400	52.600	52.600	26,637
2025-11-19	51.100	52.800	51.100	52.700	52.700	134,003
2025-11-18	51.200	51.500	51.000	51.200	51.200	134,206
2025-11-17	51.100	51.200	51.100	51.200	51.200	37,000
2025-11-14	51.200	51.200	51.000	51.200	51.200	49,260
2025-11-13	51.100	51.200	51.000	51.200	51.200	31,075
2025-11-12	51.100	51.200	51.100	51.100	51.100	24,000
2025-11-11	51.100	51.300	51.100	51.100	51.100	55,720
2025-11-10	51.100	51.200	51.000	51.200	51.200	21,360
2025-11-07	51.100	51.200	51.000	51.200	51.200	14,000
2025-11-06	51.000	51.100	51.000	51.100	51.100	36,000
2025-11-05	51.100	51.400	50.900	51.100	51.100	146,000
2025-11-04	51.100	51.300	51.000	51.100	51.100	33,000
2025-11-03	51.100	51.400	51.100	51.100	51.100	46,000
2025-10-31	51.200	51.400	51.100	51.400	51.400	45,000
2025-10-30	51.200	51.300	51.100	51.100	51.100	21,000
2025-10-29	51.300	51.500	51.300	51.400	51.400	38,064
2025-10-28	51.600	51.700	51.400	51.400	51.400	23,100
2025-10-27	51.300	51.700	51.300	51.700	51.700	62,895

← NewerPage 4 of 21 · 1,217 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.