San Shing Fastech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.100	56.200	56.000	56.100	56.100	26,257
2026-10-16	55.800	56.000	55.800	56.000	56.000	6,603
2026-10-15	56.200	56.300	55.600	55.700	55.700	53,000
2026-10-14	56.200	56.200	55.700	55.700	55.700	7,000
2026-10-13	55.500	55.900	55.500	55.600	55.600	20,000
2026-10-12	55.700	56.200	55.700	55.700	55.700	13,028
2026-10-08	55.700	55.700	55.700	55.700	55.700	6,000
2026-10-07	56.000	56.200	55.600	55.600	55.600	7,000
2026-10-06	55.800	56.300	55.500	56.300	56.300	41,000
2026-10-05	56.400	56.400	55.800	55.800	55.800	24,000
2026-10-02	56.300	56.300	55.900	55.900	55.900	13,000
2026-10-01	56.400	56.400	56.300	56.400	56.400	7,480
2026-09-30	56.000	56.400	56.000	56.400	56.400	86,000
2026-09-29	55.600	56.000	55.400	55.400	55.400	42,000
2026-09-24	55.500	56.000	55.400	55.600	55.600	66,090
2026-09-23	55.500	56.000	55.500	56.000	56.000	59,306
2026-09-22	55.600	55.600	55.400	55.500	55.500	6,325
2026-09-21	55.600	55.600	55.300	55.300	55.300	18,000
2026-09-18	55.600	55.600	55.500	55.600	55.600	25,000
2026-09-17	55.600	55.600	55.600	55.600	55.600	19,000
2026-09-16	55.800	55.800	55.500	55.600	55.600	32,000
2026-09-15	55.500	55.800	55.500	55.600	55.600	22,000
2026-09-14	55.200	55.700	55.200	55.700	55.700	25,000
2026-09-11	55.800	55.800	55.500	55.800	55.800	28,000
2026-09-10	56.100	56.600	56.000	56.200	56.200	178,000
2026-09-09	56.500	56.600	56.300	56.600	56.600	26,000
2026-09-08	56.100	56.600	56.000	56.600	56.600	54,000
2026-09-07	56.400	56.600	55.700	56.600	56.600	110,151
2026-09-04	55.800	56.400	55.800	56.400	56.400	25,000
2026-09-03	55.900	56.200	55.800	55.800	55.800	11,000
2026-09-02	56.000	56.000	55.900	55.900	55.900	11,000
2026-09-01	56.400	56.400	55.900	56.300	56.300	79,088
2026-08-31	56.400	56.400	55.800	56.400	56.400	50,000
2026-08-28	56.000	56.400	55.900	56.400	56.400	13,000
2026-08-27	56.400	56.500	55.900	55.900	55.900	17,140
2026-08-26	56.000	56.500	56.000	56.500	56.500	25,200
2026-08-25	56.200	56.300	56.000	56.000	56.000	28,000
2026-08-24	55.900	56.400	55.900	56.400	56.400	33,000
2026-08-21	56.400	56.400	55.900	56.400	56.400	17,000
2026-08-20	55.700	56.300	55.700	56.300	56.300	12,000
2026-08-19	56.000	56.400	55.500	55.600	55.600	34,000
2026-08-18	55.900	56.500	55.900	56.000	56.000	47,000
2026-08-17	55.900	56.400	55.900	56.300	56.300	39,000
2026-08-14	56.200	56.400	55.900	56.100	56.100	16,000
2026-08-13	56.500	56.500	56.300	56.300	56.300	44,000
2026-08-12	56.500	56.600	56.400	56.500	56.500	261,000
2026-08-11	56.400	56.500	56.100	56.400	56.400	167,000
2026-08-10	55.900	56.100	55.800	56.100	56.100	28,969
2026-08-07	56.100	56.400	56.100	56.100	56.100	22,041
2026-08-06	55.800	56.100	55.800	56.000	56.000	26,000
2026-08-05	56.000	56.500	56.000	56.100	56.100	15,618
2026-08-04	55.600	56.500	55.500	56.500	56.500	108,000
2026-08-03	56.500	56.500	55.900	56.500	56.500	14,381
2026-07-31	56.700	56.700	56.500	56.500	56.500	10,200
2026-07-30	56.900	56.900	56.200	56.500	56.500	28,000
2026-07-29	56.600	56.900	56.500	56.900	56.900	108,000
2026-07-28	56.500	56.600	56.100	56.600	56.600	49,000
2026-07-27	56.800	56.800	56.200	56.700	56.700	30,648
2026-07-24	55.700	56.600	55.400	56.600	56.600	52,000
2026-07-23	55.500	56.400	55.500	56.400	56.400	19,029

Page 1 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.