San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	54.500	54.800	54.500	54.700	54.700	60,169
2025-02-03	54.800	54.800	54.100	54.600	54.600	110,161
2025-01-22	55.000	55.000	54.500	54.800	54.800	78,000
2025-01-21	54.800	55.000	54.700	55.000	55.000	26,198
2025-01-20	54.300	54.800	54.000	54.700	54.700	71,192
2025-01-17	54.100	54.300	53.700	54.300	54.300	41,338
2025-01-16	53.100	54.500	53.100	53.900	53.900	84,552
2025-01-15	53.900	54.000	52.800	53.500	53.500	25,210
2025-01-14	53.400	54.400	53.200	53.500	53.500	31,685
2025-01-13	53.200	53.400	52.400	53.400	53.400	77,245
2025-01-10	53.400	53.600	53.400	53.600	53.600	35,306
2025-01-09	53.900	54.000	53.500	53.900	53.900	48,469
2025-01-08	54.000	54.000	54.000	54.000	54.000	1,000
2025-01-07	53.800	54.400	53.800	53.900	53.900	28,155
2025-01-06	54.000	54.700	53.700	54.500	54.500	35,323
2025-01-03	54.300	54.400	54.000	54.000	54.000	21,001
2025-01-02	54.800	54.800	54.200	54.200	54.200	48,336
2024-12-31	54.400	55.500	54.100	55.100	55.100	70,312
2024-12-30	54.000	55.000	54.000	55.000	55.000	36,039
2024-12-27	55.000	55.000	54.200	54.800	54.800	27,214
2024-12-26	55.000	55.000	54.200	54.800	54.800	13,439
2024-12-25	54.500	54.500	54.200	54.400	54.400	26,764
2024-12-24	54.600	54.600	54.000	54.200	54.200	13,376
2024-12-23	54.300	54.300	53.900	54.300	54.300	22,099
2024-12-20	53.100	53.400	53.000	53.300	53.300	104,191
2024-12-19	54.100	54.100	53.700	53.800	53.800	47,559
2024-12-18	54.200	54.200	54.000	54.200	54.200	25,710
2024-12-17	54.500	54.500	54.100	54.200	54.200	25,366
2024-12-16	54.600	54.600	54.600	54.600	54.600	1,639
2024-12-13	54.200	54.400	54.200	54.400	54.400	9,032
2024-12-12	54.300	54.700	54.300	54.300	54.300	17,450
2024-12-11	54.700	54.700	54.300	54.500	54.500	19,215
2024-12-10	55.000	55.000	54.600	54.700	54.700	22,808
2024-12-09	54.800	54.900	54.600	54.900	54.900	60,103
2024-12-06	54.900	54.900	54.700	54.800	54.800	11,003
2024-12-05	54.800	54.900	54.700	54.900	54.900	31,010
2024-12-04	54.300	55.100	54.300	54.700	54.700	36,473
2024-12-03	54.900	55.000	54.700	54.900	54.900	41,446
2024-12-02	55.300	55.300	54.700	54.900	54.900	41,127
2024-11-29	54.500	55.400	54.500	55.300	55.300	57,046
2024-11-28	54.800	55.200	54.700	55.200	55.200	35,102
2024-11-27	55.100	55.400	55.000	55.400	55.400	24,057
2024-11-26	56.200	56.200	55.300	55.400	55.400	33,110
2024-11-25	55.900	56.600	55.600	56.200	56.200	129,146
2024-11-22	55.800	55.800	55.200	55.600	55.600	308,051
2024-11-21	54.900	55.600	54.900	55.300	55.300	14,433
2024-11-20	55.500	55.500	55.100	55.100	55.100	25,100
2024-11-19	55.600	56.000	55.000	55.700	55.700	51,015
2024-11-18	54.800	55.600	54.800	55.600	55.600	27,411
2024-11-15	54.700	55.000	54.200	55.000	55.000	113,090
2024-11-14	55.000	55.000	54.700	54.700	54.700	48,477
2024-11-13	54.600	55.300	54.600	55.100	55.100	47,450
2024-11-12	55.600	55.800	54.800	54.900	54.900	146,787
2024-11-11	56.200	56.200	55.600	55.800	55.800	45,001
2024-11-08	56.000	56.500	55.800	55.900	55.900	16,568
2024-11-07	55.700	56.700	55.700	55.900	55.900	34,051
2024-11-06	55.700	56.800	55.700	56.000	56.000	439,015
2024-11-05	56.000	56.000	55.600	55.900	55.900	32,680
2024-11-04	55.700	56.100	55.500	55.500	55.500	48,001
2024-11-01	55.900	56.000	55.700	55.700	55.700	42,362

← NewerPage 8 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.