Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	16.650	17.000	16.650	16.900	16.900	185,000
2024-01-31	16.800	16.850	16.600	16.650	16.650	64,000
2024-01-30	16.800	16.800	16.700	16.750	16.750	36,000
2024-01-29	16.650	16.750	16.600	16.650	16.650	27,000
2024-01-26	16.750	16.750	16.600	16.650	16.650	36,000
2024-01-25	16.500	16.650	16.500	16.550	16.550	19,000
2024-01-24	16.500	16.800	16.350	16.500	16.500	30,000
2024-01-23	16.450	16.700	16.450	16.500	16.500	59,000
2024-01-22	16.600	16.650	16.500	16.600	16.600	17,000
2024-01-19	16.450	16.650	16.450	16.600	16.600	24,000
2024-01-18	16.300	16.600	16.300	16.450	16.450	23,000
2024-01-17	16.400	16.400	16.350	16.350	16.350	4,000
2024-01-16	16.500	16.600	16.500	16.500	16.500	35,000
2024-01-15	16.500	16.600	16.500	16.500	16.500	17,000
2024-01-12	16.400	16.400	16.400	16.400	16.400	4,000
2024-01-11	16.300	16.550	16.300	16.400	16.400	24,000
2024-01-10	16.300	16.400	16.250	16.300	16.300	41,000
2024-01-09	16.600	16.600	16.250	16.400	16.400	34,000
2024-01-08	16.800	16.800	16.600	16.600	16.600	42,000
2024-01-05	16.800	16.800	16.700	16.750	16.750	13,000
2024-01-04	16.800	16.800	16.700	16.700	16.700	19,000
2024-01-03	16.700	16.750	16.700	16.700	16.700	40,000
2024-01-02	16.500	16.750	16.500	16.750	16.750	20,000
2023-12-29	16.350	16.500	16.350	16.500	16.500	10,000
2023-12-28	16.400	16.550	16.300	16.350	16.350	20,000
2023-12-27	16.650	16.650	16.250	16.400	16.400	78,000
2023-12-26	16.700	16.700	16.500	16.600	16.600	27,000
2023-12-25	16.700	16.750	16.600	16.650	16.650	45,000
2023-12-22	16.600	16.750	16.600	16.600	16.600	69,000
2023-12-21	16.650	16.850	16.600	16.600	16.600	131,000
2023-12-20	15.950	16.700	15.950	16.600	16.600	160,000
2023-12-19	15.950	15.950	15.850	15.900	15.900	20,000
2023-12-18	16.050	16.050	15.950	15.950	15.950	12,000
2023-12-15	15.900	16.050	15.900	16.000	16.000	21,000
2023-12-14	16.000	16.150	15.900	15.900	15.900	31,000
2023-12-13	16.150	16.150	16.000	16.000	16.000	37,000
2023-12-12	15.900	16.150	15.900	16.050	16.050	75,000
2023-12-11	16.000	16.000	15.750	15.900	15.900	11,000
2023-12-08	15.900	16.000	15.900	16.000	16.000	25,000
2023-12-07	15.950	16.000	15.900	15.900	15.900	29,000
2023-12-06	15.750	15.950	15.750	15.900	15.900	17,000
2023-12-05	15.700	15.850	15.700	15.750	15.750	30,000
2023-12-04	15.750	15.850	15.750	15.800	15.800	23,000
2023-12-01	15.700	15.750	15.700	15.750	15.750	8,000
2023-11-30	15.650	15.750	15.650	15.700	15.700	18,000
2023-11-29	15.650	15.650	15.650	15.650	15.650	12,000
2023-11-28	15.600	15.650	15.600	15.600	15.600	22,000
2023-11-27	15.650	15.750	15.650	15.650	15.650	16,000
2023-11-24	15.600	15.650	15.600	15.650	15.650	17,000
2023-11-23	15.650	15.750	15.650	15.650	15.650	13,000
2023-11-22	15.650	15.650	15.600	15.600	15.600	13,000
2023-11-21	15.800	15.800	15.700	15.700	15.700	20,000
2023-11-20	15.600	15.650	15.600	15.600	15.600	24,000
2023-11-17	15.750	15.750	15.600	15.650	15.650	24,000
2023-11-16	15.500	15.850	15.450	15.600	15.600	57,000
2023-11-15	15.600	15.750	15.600	15.600	15.600	20,000
2023-11-14	15.750	15.750	15.600	15.600	15.600	12,000
2023-11-13	15.500	15.600	15.500	15.600	15.600	8,000
2023-11-10	15.600	15.700	15.550	15.550	15.550	6,000
2023-11-09	15.700	15.700	15.600	15.600	15.600	9,000

← NewerPage 12 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.