Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	16.300	16.300	15.750	15.750	15.750	65,000
2024-08-02	16.750	16.750	16.550	16.550	16.550	20,000
2024-08-01	16.600	16.750	16.600	16.750	16.750	22,000
2024-07-31	16.550	16.600	16.550	16.600	16.600	5,000
2024-07-30	16.550	16.600	16.550	16.550	16.550	15,000
2024-07-29	16.800	16.800	16.600	16.600	16.600	15,000
2024-07-26	16.350	16.600	16.350	16.600	16.600	27,000
2024-07-25	16.450	16.450	16.450	16.450	16.450	0
2024-07-24	16.450	16.450	16.450	16.450	16.450	0
2024-07-23	16.500	16.500	16.450	16.450	16.450	37,000
2024-07-22	16.650	16.650	16.450	16.450	16.450	78,000
2024-07-19	16.750	16.750	16.650	16.650	16.650	23,000
2024-07-18	16.700	16.750	16.650	16.750	16.750	16,000
2024-07-17	16.650	16.850	16.650	16.750	16.750	36,000
2024-07-16	16.750	16.750	16.650	16.650	16.650	49,000
2024-07-15	16.750	16.800	16.750	16.750	16.750	21,000
2024-07-12	16.900	16.950	16.750	16.750	16.750	23,000
2024-07-11	16.800	16.900	16.750	16.900	16.900	72,000
2024-07-10	16.850	16.850	16.700	16.700	16.700	28,000
2024-07-09	16.750	16.800	16.650	16.750	16.750	36,000
2024-07-08	17.050	17.050	16.750	16.750	16.750	77,000
2024-07-05	16.850	17.000	16.800	16.900	16.900	59,000
2024-07-04	16.700	16.800	16.650	16.700	16.700	41,000
2024-07-03	16.800	16.800	16.650	16.700	16.700	113,000
2024-07-02	16.850	16.850	16.750	16.750	16.750	17,000
2024-07-01	16.750	16.900	16.750	16.800	16.800	17,000
2024-06-28	16.700	16.800	16.700	16.750	16.750	23,000
2024-06-27	16.700	16.800	16.700	16.700	16.700	192,000
2024-06-26	16.650	16.700	16.650	16.650	16.650	53,000
2024-06-25	16.700	16.750	16.650	16.650	16.650	7,000
2024-06-24	16.600	16.750	16.600	16.700	16.700	8,000
2024-06-21	16.750	16.750	16.600	16.650	16.650	44,000
2024-06-20	16.800	16.850	16.700	16.750	16.750	21,000
2024-06-19	17.000	17.000	16.600	16.700	16.700	90,000
2024-06-18	16.450	17.000	16.450	16.700	16.700	170,000
2024-06-17	17.000	17.100	17.000	17.100	16.380	87,000
2024-06-14	17.000	17.050	16.900	17.000	16.284	61,000
2024-06-13	17.000	17.050	16.900	17.000	16.284	31,000
2024-06-12	17.000	17.050	16.900	17.000	16.284	29,000
2024-06-11	17.050	17.100	17.000	17.050	17.050	23,000
2024-06-07	17.150	17.150	17.100	17.150	17.150	27,000
2024-06-06	17.150	17.200	17.000	17.100	17.100	34,000
2024-06-05	17.050	17.200	17.000	17.000	17.000	72,000
2024-06-04	17.200	17.200	17.050	17.100	17.100	39,000
2024-06-03	17.050	17.200	16.900	17.100	17.100	83,000
2024-05-31	17.000	17.100	17.000	17.050	17.050	25,000
2024-05-30	17.050	17.050	16.900	17.000	17.000	17,000
2024-05-29	17.000	17.100	17.000	17.000	17.000	27,000
2024-05-28	16.900	17.100	16.900	17.000	17.000	31,000
2024-05-27	16.950	17.000	16.900	16.900	16.900	9,000
2024-05-24	16.900	17.050	16.900	16.950	16.950	9,000
2024-05-23	17.000	17.000	16.850	16.950	16.950	21,000
2024-05-22	16.950	17.100	16.950	17.050	17.050	45,000
2024-05-21	16.800	16.850	16.800	16.850	16.850	64,000
2024-05-20	16.900	16.950	16.750	16.950	16.950	104,000
2024-05-17	17.000	17.200	16.900	16.900	16.900	63,000
2024-05-16	16.800	17.000	16.800	17.000	17.000	226,000
2024-05-15	16.850	16.900	16.750	16.750	16.750	43,000
2024-05-14	16.900	16.950	16.850	16.850	16.850	37,000
2024-05-13	16.950	16.950	16.850	16.850	16.850	35,000

← NewerPage 10 of 21 · 1,225 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.