Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	16.950	17.000	16.850	16.950	16.950	25,000
2024-05-09	16.900	17.000	16.900	16.900	16.900	55,000
2024-05-08	17.000	17.050	16.900	16.900	16.900	29,000
2024-05-07	16.900	17.000	16.900	17.000	17.000	18,000
2024-05-06	16.950	17.000	16.900	16.900	16.900	22,000
2024-05-03	17.000	17.000	16.750	16.950	16.950	44,000
2024-05-02	16.800	17.150	16.800	17.100	17.100	67,000
2024-04-30	16.900	16.950	16.850	16.950	16.950	24,000
2024-04-29	16.800	16.950	16.800	16.950	16.950	16,000
2024-04-26	16.700	17.000	16.700	16.950	16.950	35,000
2024-04-25	16.700	16.800	16.650	16.800	16.800	17,000
2024-04-24	16.600	16.750	16.600	16.750	16.750	14,000
2024-04-23	16.550	16.700	16.550	16.700	16.700	11,000
2024-04-22	16.600	16.750	16.550	16.550	16.550	46,000
2024-04-19	16.700	16.750	16.650	16.650	16.650	37,000
2024-04-18	16.650	16.800	16.500	16.700	16.700	75,000
2024-04-17	16.700	16.750	16.700	16.700	16.700	36,000
2024-04-16	16.850	16.850	16.700	16.700	16.700	30,000
2024-04-15	17.000	17.000	16.800	16.900	16.900	35,000
2024-04-12	17.050	17.100	16.900	17.100	17.100	20,000
2024-04-11	17.400	17.400	16.900	17.050	17.050	29,000
2024-04-10	17.100	17.100	16.850	16.950	16.950	49,000
2024-04-09	17.050	17.300	17.050	17.100	17.100	43,000
2024-04-08	16.900	17.200	16.900	17.050	17.050	27,000
2024-04-03	17.100	17.100	16.900	17.100	17.100	58,000
2024-04-02	17.200	17.200	17.100	17.100	17.100	4,000
2024-04-01	17.000	17.200	17.000	17.200	17.200	36,000
2024-03-29	17.200	17.300	17.150	17.200	17.200	46,000
2024-03-28	17.200	17.200	17.150	17.200	17.200	20,000
2024-03-27	17.150	17.300	17.150	17.200	17.200	76,000
2024-03-26	17.400	17.400	17.150	17.150	17.150	49,000
2024-03-25	17.200	17.200	17.200	17.200	17.200	19,205
2024-03-22	17.100	17.250	17.000	17.200	17.200	104,000
2024-03-21	17.300	17.350	17.000	17.100	17.100	93,000
2024-03-20	17.250	17.250	17.250	17.250	17.250	56,286
2024-03-19	16.850	17.350	16.850	17.250	17.250	167,000
2024-03-18	17.000	17.000	17.000	17.000	17.000	147,831
2024-03-15	17.000	17.100	16.850	17.000	17.000	126,000
2024-03-14	16.850	17.000	16.850	16.950	16.950	69,000
2024-03-13	17.000	17.000	17.000	17.000	17.000	33,958
2024-03-12	16.750	17.200	16.750	17.000	17.000	149,000
2024-03-11	16.850	16.850	16.600	16.750	16.750	24,000
2024-03-08	16.900	16.900	16.600	16.650	16.650	68,000
2024-03-07	16.950	17.000	16.900	16.900	16.900	26,000
2024-03-06	16.950	17.000	16.800	16.950	16.950	134,000
2024-03-05	17.100	17.100	16.950	16.950	16.950	94,000
2024-03-04	17.300	17.400	17.050	17.150	17.150	136,000
2024-03-01	17.400	17.450	17.300	17.300	17.300	51,000
2024-02-29	17.200	17.400	17.200	17.400	17.400	133,000
2024-02-27	17.100	17.250	17.100	17.200	17.200	120,000
2024-02-26	17.000	17.200	17.000	17.100	17.100	90,000
2024-02-23	17.100	17.100	17.000	17.000	17.000	55,000
2024-02-22	17.100	17.150	17.050	17.050	17.050	68,000
2024-02-21	16.750	17.100	16.750	17.050	17.050	190,000
2024-02-20	16.800	16.900	16.750	16.750	16.750	24,000
2024-02-19	16.700	16.800	16.700	16.800	16.800	50,000
2024-02-16	16.600	16.800	16.600	16.800	16.800	44,000
2024-02-15	16.850	16.950	16.450	16.550	16.550	69,000
2024-02-05	16.900	16.950	16.750	16.850	16.850	43,000
2024-02-02	17.000	17.000	16.750	16.850	16.850	130,000

← NewerPage 11 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.