Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	15.700	15.700	15.600	15.600	15.600	9,000
2023-11-08	15.550	15.700	15.550	15.700	15.700	15,000
2023-11-07	15.550	15.550	15.500	15.550	15.550	13,000
2023-11-06	15.400	15.550	15.400	15.550	15.550	11,000
2023-11-03	15.400	15.400	15.400	15.400	15.400	9,000
2023-11-02	15.500	15.500	15.400	15.400	15.400	5,000
2023-11-01	15.400	15.400	15.350	15.350	15.350	10,000
2023-10-31	15.300	15.300	15.300	15.300	15.300	7,000
2023-10-30	15.300	15.400	15.250	15.300	15.300	15,000
2023-10-27	15.350	15.400	15.200	15.250	15.250	81,000
2023-10-26	15.350	15.350	15.350	15.350	15.350	2,000
2023-10-25	15.400	15.400	15.400	15.400	15.400	3,000
2023-10-24	15.350	15.500	15.350	15.350	15.350	11,000
2023-10-23	15.400	15.400	15.300	15.350	15.350	6,000
2023-10-20	15.450	15.450	15.300	15.350	15.350	5,000
2023-10-19	15.450	15.500	15.300	15.350	15.350	18,000
2023-10-18	15.200	15.300	15.200	15.300	15.300	11,000
2023-10-17	15.350	15.350	15.300	15.300	15.300	15,000
2023-10-16	15.350	15.550	15.200	15.300	15.300	35,000
2023-10-13	15.550	15.550	15.550	15.550	15.550	5,000
2023-10-12	15.500	15.500	15.250	15.500	15.500	68,000
2023-10-11	15.600	15.600	15.500	15.500	15.500	19,000
2023-10-06	15.650	15.650	15.500	15.550	15.550	12,000
2023-10-05	15.750	15.750	15.650	15.650	15.650	23,000
2023-10-04	15.750	15.750	15.650	15.650	15.650	5,000
2023-10-03	15.800	15.800	15.300	15.600	15.600	29,000
2023-10-02	15.950	15.950	15.800	15.800	15.800	15,000
2023-09-28	15.650	16.000	15.600	15.900	15.900	38,000
2023-09-27	15.850	15.900	15.700	15.750	15.750	15,000
2023-09-26	15.650	15.850	15.650	15.800	15.800	20,000
2023-09-25	15.800	15.800	15.650	15.650	15.650	4,000
2023-09-22	15.900	15.900	15.800	15.800	15.800	23,000
2023-09-21	16.000	16.000	15.950	15.950	15.950	36,000
2023-09-20	16.000	16.000	16.000	16.000	16.000	3,000
2023-09-19	16.000	16.000	16.000	16.000	16.000	8,000
2023-09-18	16.000	16.000	16.000	16.000	16.000	14,000
2023-09-15	16.050	16.050	16.000	16.000	16.000	13,000
2023-09-14	16.000	16.150	16.000	16.000	16.000	22,000
2023-09-13	16.000	16.150	16.000	16.000	16.000	14,000
2023-09-12	16.000	16.000	16.000	16.000	16.000	3,000
2023-09-11	16.050	16.100	15.950	15.950	15.950	13,000
2023-09-08	16.000	16.150	16.000	16.150	16.150	5,000
2023-09-07	16.100	16.100	15.950	15.950	15.950	15,000
2023-09-06	16.000	16.200	16.000	16.100	16.100	29,000
2023-09-05	16.050	16.150	16.000	16.100	16.100	29,000
2023-09-04	16.000	16.100	16.000	16.050	16.050	12,000
2023-09-01	16.100	16.150	16.100	16.150	16.150	27,000
2023-08-31	16.100	16.150	16.050	16.100	16.100	27,000
2023-08-30	16.050	16.100	16.000	16.050	16.050	21,000
2023-08-29	15.950	16.100	15.950	16.050	16.050	4,000
2023-08-28	16.050	16.100	15.950	15.950	15.950	41,000
2023-08-25	16.700	16.900	16.650	16.850	15.950	62,000
2023-08-24	16.750	16.850	16.600	16.700	15.808	19,000
2023-08-23	16.700	16.750	16.700	16.750	15.855	22,000
2023-08-22	16.750	16.800	16.700	16.700	15.808	41,000
2023-08-21	16.750	16.750	16.550	16.750	15.855	51,000
2023-08-18	16.750	16.850	16.700	16.750	16.750	50,000
2023-08-17	16.750	16.750	16.550	16.700	16.700	32,000
2023-08-16	16.650	16.800	16.600	16.750	16.750	18,000
2023-08-15	16.750	16.750	16.600	16.600	16.600	35,000

← NewerPage 13 of 21 · 1,226 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.