Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.250	14.250	14.150	14.150	14.150	3,306
2026-10-15	14.100	14.100	14.050	14.100	14.100	45,220
2026-10-14	14.200	14.200	14.150	14.200	14.200	20,124
2026-10-13	14.250	14.250	14.100	14.200	14.200	18,000
2026-10-12	14.100	14.250	14.100	14.250	14.250	21,000
2026-10-08	14.250	14.250	14.150	14.250	14.250	23,000
2026-10-07	14.100	14.250	14.050	14.250	14.250	8,000
2026-10-06	14.150	14.150	14.100	14.100	14.100	5,000
2026-10-05	14.300	14.350	14.200	14.200	14.200	25,000
2026-10-02	14.300	14.300	14.200	14.200	14.200	20,100
2026-10-01	14.300	14.300	14.150	14.200	14.200	40,100
2026-09-30	14.150	14.250	14.150	14.200	14.200	33,000
2026-09-29	14.200	14.250	14.100	14.150	14.150	26,000
2026-09-24	14.000	14.300	14.000	14.200	14.200	42,100
2026-09-23	14.100	14.200	14.050	14.200	14.200	54,000
2026-09-22	14.150	14.200	14.050	14.050	14.050	40,150
2026-09-21	14.150	14.200	14.100	14.150	14.150	17,000
2026-09-18	14.100	14.100	14.000	14.100	14.100	10,000
2026-09-17	13.950	14.150	13.900	14.050	14.050	34,000
2026-09-16	13.950	14.050	13.900	14.050	14.050	21,000
2026-09-15	13.950	14.050	13.850	14.050	14.050	14,000
2026-09-14	13.900	14.200	13.900	14.050	14.050	23,000
2026-09-11	13.900	14.050	13.900	13.900	13.900	32,000
2026-09-10	14.000	14.000	13.850	13.900	13.900	15,000
2026-09-09	14.100	14.100	13.850	14.000	14.000	9,000
2026-09-08	13.950	13.950	13.800	13.850	13.850	19,110
2026-09-07	14.050	14.050	13.950	13.950	13.950	10,100
2026-09-04	14.150	14.150	14.000	14.050	14.050	6,164
2026-09-03	14.000	14.100	14.000	14.100	14.100	12,266
2026-09-02	13.900	14.050	13.900	14.000	14.000	20,562
2026-09-01	14.100	14.100	13.850	14.100	14.100	34,228
2026-08-31	14.100	14.100	14.000	14.050	14.050	8,000
2026-08-28	13.950	14.100	13.950	14.050	14.050	10,040
2026-08-27	13.900	14.200	13.900	13.950	13.950	61,013
2026-08-26	13.850	13.900	13.850	13.850	13.850	7,000
2026-08-25	13.950	14.000	13.800	13.850	13.850	21,165
2026-08-24	13.850	13.850	13.850	13.850	13.850	4,029
2026-08-21	13.800	13.950	13.800	13.900	13.900	41,330
2026-08-20	13.950	13.950	13.800	13.900	13.900	19,107
2026-08-19	13.750	13.950	13.700	13.950	13.950	19,000
2026-08-18	13.850	13.850	13.750	13.850	13.850	41,001
2026-08-17	14.000	14.000	13.900	13.900	13.900	29,000
2026-08-14	13.900	14.000	13.900	14.000	14.000	45,000
2026-08-13	14.200	14.200	13.850	13.850	13.850	69,282
2026-08-12	13.950	14.150	13.950	14.050	14.050	116,635
2026-08-11	13.650	13.900	13.650	13.800	13.800	106,273
2026-08-10	13.650	13.750	13.650	13.650	13.650	10,000
2026-08-07	13.750	13.750	13.650	13.650	13.650	3,144
2026-08-06	13.800	13.800	13.650	13.750	13.750	31,444
2026-08-05	13.600	13.600	13.550	13.550	13.550	12,000
2026-08-04	13.350	13.500	13.350	13.500	13.500	8,000
2026-08-03	13.600	13.600	13.350	13.350	13.350	30,500
2026-07-31	13.500	13.500	13.500	13.500	13.500	5,400
2026-07-30	13.500	13.500	13.400	13.450	13.450	17,138
2026-07-29	13.500	13.650	13.450	13.500	13.500	70,073
2026-07-28	13.650	13.650	13.550	13.600	13.600	28,000
2026-07-27	13.700	13.850	13.650	13.800	13.800	70,100
2026-07-24	13.700	13.700	13.550	13.650	13.650	13,000
2026-07-23	13.800	13.850	13.650	13.650	13.650	16,000
2026-07-22	13.650	13.700	13.600	13.700	13.700	8,258

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.5100 TWD
2025-06-17	0.6000 TWD
2024-06-18	0.7200 TWD
2023-08-28	0.9000 TWD
2022-09-14	1.2000 TWD
2021-09-13	0.5500 TWD
2020-09-14	0.6000 TWD
2019-09-20	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.