San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.900	56.500	55.900	56.000	56.000	31,615
2024-10-29	56.100	56.100	55.600	55.900	55.900	61,198
2024-10-28	56.500	56.500	55.900	56.100	56.100	343,295
2024-10-25	55.900	56.600	55.900	56.100	56.100	49,143
2024-10-24	55.700	56.700	55.700	55.800	55.800	353,012
2024-10-23	55.800	56.200	55.700	55.800	55.800	23,573
2024-10-22	55.800	56.100	55.700	55.700	55.700	34,417
2024-10-21	57.600	57.600	55.900	56.100	56.100	68,500
2024-10-18	56.100	56.500	55.900	56.200	56.200	42,061
2024-10-17	55.800	56.600	55.700	55.700	55.700	37,136
2024-10-16	55.900	55.900	55.700	55.800	55.800	43,892
2024-10-15	55.700	56.400	55.500	56.000	56.000	33,225
2024-10-14	56.100	56.500	55.800	55.800	55.800	35,463
2024-10-11	56.100	56.700	56.100	56.100	56.100	33,034
2024-10-09	56.500	56.700	56.100	56.200	56.200	426,444
2024-10-08	57.000	57.000	56.500	56.500	56.500	29,802
2024-10-07	57.200	57.200	56.900	57.000	57.000	36,368
2024-10-04	57.200	57.300	57.000	57.200	57.200	32,019
2024-10-01	56.600	57.200	56.600	57.200	57.200	56,017
2024-09-30	57.300	57.300	56.900	57.100	57.100	30,266
2024-09-27	56.600	57.400	56.600	57.200	57.200	40,001
2024-09-26	57.100	57.300	57.000	57.100	57.100	48,312
2024-09-25	57.000	57.300	56.700	57.100	57.100	42,813
2024-09-24	56.500	57.000	56.500	57.000	57.000	39,031
2024-09-23	56.800	57.100	56.400	56.600	56.600	39,388
2024-09-20	56.400	57.000	56.000	56.900	56.900	91,272
2024-09-19	56.300	56.400	56.000	56.300	56.300	44,239
2024-09-18	55.600	56.300	55.600	56.100	56.100	38,279
2024-09-16	56.100	56.100	55.500	55.600	55.600	57,985
2024-09-13	55.900	56.400	55.700	56.100	56.100	10,293
2024-09-12	56.100	56.300	55.900	55.900	55.900	26,769
2024-09-11	55.700	55.800	55.400	55.400	55.400	25,799
2024-09-10	55.500	55.800	55.400	55.700	55.700	21,009
2024-09-09	55.400	55.700	55.400	55.400	55.400	76,682
2024-09-06	56.200	56.500	55.700	55.800	55.800	55,456
2024-09-05	55.600	56.500	55.500	56.200	56.200	67,060
2024-09-04	56.000	56.500	55.400	55.500	55.500	195,781
2024-09-03	56.500	56.900	56.300	56.500	56.500	96,125
2024-09-02	57.100	57.100	56.500	56.500	56.500	77,315
2024-08-30	56.700	57.200	56.500	57.100	57.100	148,002
2024-08-29	57.000	57.400	56.800	56.800	56.800	45,263
2024-08-28	57.500	57.500	56.800	57.300	57.300	53,027
2024-08-27	57.200	57.300	56.800	57.300	57.300	82,380
2024-08-26	57.500	57.700	57.000	57.600	57.600	75,011
2024-08-23	57.200	57.700	56.500	57.600	57.600	238,664
2024-08-22	57.500	57.600	57.000	57.200	57.200	39,526
2024-08-21	56.900	57.600	56.500	57.600	57.600	69,081
2024-08-20	57.300	57.400	56.500	56.800	56.800	70,991
2024-08-19	57.600	57.700	56.900	56.900	56.900	36,769
2024-08-16	57.500	57.600	56.700	57.600	57.600	143,220
2024-08-15	56.700	57.300	56.600	57.300	57.300	57,722
2024-08-14	56.900	56.900	56.500	56.600	56.600	73,569
2024-08-13	56.700	56.800	56.500	56.800	56.800	49,228
2024-08-12	56.900	57.000	56.800	56.800	56.800	39,445
2024-08-09	56.600	57.100	56.600	56.600	56.600	68,857
2024-08-08	56.500	57.000	56.500	56.600	56.600	43,015
2024-08-07	57.200	57.900	57.100	57.100	57.100	67,508
2024-08-06	57.700	57.700	56.100	57.700	57.700	86,530
2024-08-05	58.800	58.800	57.200	57.700	57.700	207,238
2024-08-02	58.600	59.000	57.700	59.000	59.000	574,831

← NewerPage 9 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.