San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	52.500	52.500	52.300	52.300	52.300	19,000
2025-07-28	52.600	53.100	52.500	52.500	52.500	19,000
2025-07-25	52.700	52.700	52.600	52.600	52.600	9,004
2025-07-24	53.100	53.100	52.700	53.000	53.000	19,000
2025-07-23	53.000	53.300	52.900	53.200	53.200	19,520
2025-07-22	53.300	53.300	53.000	53.000	53.000	14,000
2025-07-21	53.100	53.100	53.000	53.100	53.100	17,002
2025-07-18	54.000	54.000	53.000	53.700	53.700	18,000
2025-07-17	54.200	54.200	53.200	53.600	53.600	19,000
2025-07-16	52.000	53.900	52.000	53.900	53.900	76,365
2025-07-15	51.700	52.400	51.700	52.000	52.000	95,100
2025-07-14	52.500	53.200	51.000	52.000	52.000	72,000
2025-07-11	52.500	52.700	52.500	52.500	52.500	5,180
2025-07-10	52.600	53.100	52.500	53.000	53.000	17,002
2025-07-09	52.900	52.900	52.900	52.900	52.900	2,000
2025-07-08	53.000	53.300	52.300	53.000	53.000	58,236
2025-07-07	53.500	54.400	53.000	53.000	53.000	52,007
2025-07-04	54.200	54.200	53.200	53.800	53.800	41,006
2025-07-03	53.900	54.400	53.300	53.800	53.800	62,700
2025-07-02	53.900	54.000	53.200	53.900	53.900	27,601
2025-07-01	52.800	54.300	52.800	53.900	53.900	95,135
2025-06-30	53.700	53.700	52.800	52.800	52.800	33,000
2025-06-27	53.800	53.800	53.000	53.700	53.700	104,000
2025-06-26	53.600	53.900	53.000	53.700	53.700	56,207
2025-06-25	53.600	53.600	53.300	53.600	53.600	18,039
2025-06-24	53.400	53.900	53.100	53.500	53.500	59,010
2025-06-23	53.300	53.300	52.700	53.100	53.100	28,000
2025-06-20	52.000	53.700	52.000	53.400	53.400	133,081
2025-06-19	52.800	53.500	52.700	52.700	52.700	51,000
2025-06-18	53.200	53.400	52.800	53.400	53.400	54,000
2025-06-17	52.400	53.800	52.400	53.000	53.000	35,031
2025-06-16	52.700	52.800	52.400	52.700	52.700	26,000
2025-06-13	52.000	52.700	51.600	52.700	52.700	57,000
2025-06-12	52.900	52.900	52.600	52.600	52.600	4,000
2025-06-11	53.300	53.300	52.700	52.900	52.900	10,024
2025-06-10	52.600	53.200	52.600	53.100	53.100	51,000
2025-06-09	53.200	53.200	52.600	52.600	52.600	21,301
2025-06-06	53.800	53.800	53.000	53.700	53.700	22,000
2025-06-05	53.800	54.000	53.400	53.800	53.800	24,165
2025-06-04	53.000	54.500	52.700	53.800	53.800	194,415
2025-06-03	51.700	52.900	51.600	52.700	52.700	46,000
2025-06-02	52.700	52.700	51.500	51.500	51.500	45,020
2025-05-29	52.200	52.800	51.900	52.800	52.800	66,000
2025-05-28	51.800	51.800	51.800	51.800	51.800	3,100
2025-05-27	52.400	52.600	51.700	51.900	51.900	30,000
2025-05-26	52.100	52.600	52.100	52.600	52.600	33,000
2025-05-23	51.500	52.400	51.500	52.400	52.400	43,000
2025-05-22	52.000	52.400	51.600	52.000	52.000	13,001
2025-05-21	52.000	52.300	52.000	52.300	52.300	24,362
2025-05-20	52.400	52.400	51.400	51.800	51.800	22,305
2025-05-19	52.000	52.400	51.500	51.700	51.700	35,003
2025-05-16	51.900	52.100	51.900	51.900	51.900	26,000
2025-05-15	52.100	52.400	52.000	52.300	52.300	34,000
2025-05-14	52.800	52.800	52.100	52.400	52.400	33,035
2025-05-13	52.500	52.500	52.000	52.300	52.300	26,040
2025-05-12	52.800	52.800	52.100	52.600	52.600	25,002
2025-05-09	52.300	52.500	52.300	52.500	52.500	17,000
2025-05-08	52.300	52.400	52.000	52.300	52.300	19,003
2025-05-07	52.000	52.400	51.500	52.300	52.300	26,000
2025-05-06	53.500	53.500	52.200	52.200	52.200	20,000

← NewerPage 6 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.