San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	52.600	52.600	52.300	52.300	52.300	70,000
2025-05-02	52.800	52.800	52.600	52.600	52.600	14,150
2025-04-30	52.700	53.000	52.600	53.000	53.000	40,201
2025-04-29	52.800	52.800	52.600	52.800	52.800	32,280
2025-04-28	53.200	53.200	52.400	52.900	52.900	93,843
2025-04-25	52.600	53.500	52.600	53.200	53.200	90,652
2025-04-24	52.700	52.800	52.500	52.600	52.600	15,009
2025-04-23	52.600	52.600	52.400	52.500	52.500	33,273
2025-04-22	52.500	52.700	52.400	52.600	52.600	19,417
2025-04-21	52.700	52.700	52.400	52.600	52.600	50,224
2025-04-18	52.500	53.000	52.500	52.700	52.700	30,386
2025-04-17	52.800	52.800	52.700	52.700	52.700	516,531
2025-04-16	52.700	53.600	52.700	52.700	52.700	118,290
2025-04-15	52.100	52.800	52.000	52.800	52.800	65,833
2025-04-14	51.600	52.400	51.600	52.200	52.200	72,210
2025-04-11	52.000	52.400	51.500	52.000	52.000	1,102,550
2025-04-10	51.800	52.700	50.700	52.000	52.000	100,321
2025-04-09	49.550	51.100	49.500	50.300	50.300	187,445
2025-04-08	50.000	51.800	49.600	50.600	50.600	288,890
2025-04-07	50.000	52.000	47.200	52.000	52.000	420,186
2025-04-02	52.400	52.800	52.300	52.400	52.400	74,231
2025-04-01	52.400	52.500	52.300	52.400	52.400	54,468
2025-03-31	52.500	52.900	52.300	52.400	52.400	164,399
2025-03-28	52.600	53.000	52.400	53.000	53.000	242,026
2025-03-27	52.800	53.000	52.500	52.900	52.900	110,772
2025-03-26	52.900	52.900	52.500	52.900	52.900	131,481
2025-03-25	52.900	53.000	52.400	52.900	52.900	764,465
2025-03-24	56.000	56.200	55.900	56.000	56.000	1,114,411
2025-03-21	55.800	55.900	55.800	55.900	55.900	265,259
2025-03-20	55.900	56.100	55.800	55.900	55.900	130,938
2025-03-19	55.900	56.200	55.900	55.900	55.900	144,837
2025-03-18	56.500	56.500	56.200	56.200	56.200	604,135
2025-03-17	55.700	56.600	55.700	56.500	56.500	150,923
2025-03-14	55.800	56.000	55.800	55.800	55.800	92,568
2025-03-13	55.300	56.200	55.300	55.700	55.700	138,785
2025-03-12	55.600	55.800	55.600	55.800	55.800	27,530
2025-03-11	55.100	56.000	55.000	56.000	56.000	105,592
2025-03-10	56.300	56.300	55.500	56.000	56.000	749,811
2025-03-07	55.400	56.900	54.700	56.200	56.200	560,407
2025-03-06	55.400	55.400	55.200	55.400	55.400	280,420
2025-03-05	54.700	55.100	54.700	55.000	55.000	9,128
2025-03-04	54.800	55.100	54.400	55.100	55.100	36,391
2025-03-03	54.500	55.000	54.300	54.900	54.900	32,222
2025-02-27	54.600	55.000	54.400	54.600	54.600	40,002
2025-02-26	54.400	55.000	54.400	54.600	54.600	33,501
2025-02-25	54.300	54.700	54.300	54.400	54.400	24,280
2025-02-24	54.800	54.800	54.600	54.600	54.600	25,329
2025-02-21	54.600	54.900	54.600	54.800	54.800	31,219
2025-02-20	54.700	55.000	54.600	54.600	54.600	14,190
2025-02-19	54.800	54.800	54.700	54.700	54.700	20,374
2025-02-18	54.900	54.900	54.800	54.900	54.900	15,109
2025-02-17	55.200	55.200	54.900	54.900	54.900	22,158
2025-02-14	55.000	55.300	54.800	55.000	55.000	377,283
2025-02-13	54.600	55.100	54.600	55.100	55.100	757,064
2025-02-12	55.000	55.000	54.500	55.000	55.000	121,055
2025-02-11	54.600	55.000	54.600	55.000	55.000	21,099
2025-02-10	54.400	55.000	54.400	55.000	55.000	1,051,134
2025-02-07	55.000	55.000	54.600	55.000	55.000	28,312
2025-02-06	55.000	55.000	54.600	55.000	55.000	54,045
2025-02-05	55.000	55.000	54.600	54.900	54.900	31,862

← NewerPage 7 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.