San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.300	51.400	51.200	51.200	51.200	35,000
2025-10-22	51.100	51.500	51.100	51.400	51.400	38,415
2025-10-21	51.200	51.700	51.100	51.600	51.600	78,000
2025-10-20	51.200	51.400	51.000	51.000	51.000	36,000
2025-10-17	51.200	51.500	50.900	51.400	51.400	67,003
2025-10-16	51.200	51.600	51.000	51.300	51.300	63,020
2025-10-15	51.200	51.300	50.900	51.300	51.300	83,306
2025-10-14	50.700	51.500	50.700	51.200	51.200	60,004
2025-10-13	51.300	51.600	50.500	50.900	50.900	62,000
2025-10-09	50.800	51.500	50.800	51.400	51.400	77,000
2025-10-08	51.100	51.500	50.800	51.200	51.200	40,029
2025-10-07	51.300	51.400	50.800	51.300	51.300	67,000
2025-10-03	51.600	51.600	51.100	51.400	51.400	18,000
2025-10-02	52.000	52.000	50.500	51.700	51.700	89,000
2025-10-01	52.400	52.500	51.800	52.000	52.000	85,000
2025-09-30	52.300	52.400	51.600	52.400	52.400	30,149
2025-09-29	51.700	51.700	51.700	51.700	51.700	0
2025-09-26	51.500	51.800	51.300	51.700	51.700	16,038
2025-09-25	51.600	51.600	51.400	51.600	51.600	6,118
2025-09-24	51.300	51.800	51.300	51.600	51.600	22,002
2025-09-23	51.100	51.700	51.100	51.700	51.700	61,000
2025-09-22	52.200	52.200	51.300	51.900	51.900	9,000
2025-09-19	51.600	51.700	51.300	51.500	51.500	86,000
2025-09-18	51.800	52.400	51.600	51.600	51.600	25,000
2025-09-17	52.000	52.600	51.200	51.400	51.400	89,000
2025-09-16	52.800	52.800	52.000	52.500	52.500	29,000
2025-09-15	52.100	52.900	52.100	52.400	52.400	12,369
2025-09-12	52.800	52.900	52.300	52.700	52.700	17,002
2025-09-11	52.400	52.500	51.900	52.500	52.500	42,000
2025-09-10	51.900	52.900	51.900	52.400	52.400	27,104
2025-09-09	52.500	52.500	52.000	52.400	52.400	10,000
2025-09-08	52.000	52.100	51.900	52.000	52.000	30,000
2025-09-05	51.800	52.000	51.700	52.000	52.000	34,032
2025-09-04	51.600	51.900	51.500	51.600	51.600	27,018
2025-09-03	51.900	51.900	51.600	51.600	51.600	12,000
2025-09-02	51.400	52.000	51.400	51.700	51.700	34,151
2025-09-01	51.100	52.000	51.100	51.500	51.500	40,000
2025-08-29	52.000	52.000	52.000	52.000	52.000	7,002
2025-08-28	51.300	52.000	51.200	52.000	52.000	35,000
2025-08-27	52.300	52.600	51.600	52.000	52.000	94,000
2025-08-26	52.400	52.500	52.300	52.400	52.400	122,002
2025-08-25	52.400	52.600	52.400	52.600	52.600	87,000
2025-08-22	52.400	52.600	51.900	52.600	52.600	55,000
2025-08-21	52.800	53.000	52.400	52.500	52.500	23,002
2025-08-20	52.500	52.800	52.400	52.800	52.800	197,200
2025-08-19	52.500	52.900	52.400	52.500	52.500	21,000
2025-08-18	52.600	52.900	52.400	52.600	52.600	17,000
2025-08-15	53.000	53.000	52.900	52.900	52.900	3,260
2025-08-14	53.000	53.200	52.400	52.600	52.600	57,681
2025-08-13	52.700	53.000	52.700	52.900	52.900	6,000
2025-08-12	53.000	53.200	52.800	53.000	53.000	4,000
2025-08-11	52.900	53.200	52.600	53.200	53.200	22,000
2025-08-08	53.100	53.800	53.100	53.700	53.700	23,152
2025-08-07	53.100	53.600	53.000	53.600	53.600	27,000
2025-08-06	53.100	53.500	53.000	53.500	53.500	13,000
2025-08-05	53.000	53.600	52.800	53.600	53.600	31,000
2025-08-04	52.900	53.600	52.800	53.600	53.600	13,001
2025-08-01	53.600	53.600	53.600	53.600	53.600	27,319
2025-07-31	53.300	53.600	52.900	53.600	53.600	39,000
2025-07-30	52.400	53.200	52.400	53.200	53.200	16,084

← NewerPage 5 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.