Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	16.750	16.750	16.700	16.750	16.750	42,000
2023-08-11	16.600	16.750	16.600	16.750	16.750	12,000
2023-08-10	16.750	16.750	16.600	16.650	16.650	44,000
2023-08-09	16.850	16.850	16.750	16.750	16.750	35,000
2023-08-08	16.900	17.000	16.750	16.750	16.750	30,000
2023-08-07	16.700	16.850	16.700	16.850	16.850	29,000
2023-08-04	16.800	16.850	16.700	16.800	16.800	9,000
2023-08-03	16.700	16.700	16.700	16.700	16.700	0
2023-08-02	16.700	16.750	16.700	16.700	16.700	13,000
2023-08-01	16.850	16.850	16.800	16.800	16.800	10,000
2023-07-31	16.900	16.900	16.750	16.800	16.800	30,000
2023-07-28	16.900	17.100	16.850	17.100	17.100	18,000
2023-07-27	16.800	17.000	16.800	16.900	16.900	66,000
2023-07-26	16.850	17.000	16.800	16.900	16.900	16,000
2023-07-25	16.700	17.000	16.600	16.750	16.750	30,000
2023-07-24	16.750	16.750	16.500	16.700	16.700	21,000
2023-07-21	16.800	16.800	16.750	16.750	16.750	11,000
2023-07-20	16.700	16.800	16.700	16.700	16.700	30,000
2023-07-19	16.700	16.850	16.700	16.700	16.700	95,000
2023-07-18	16.850	16.900	16.750	16.900	16.900	31,000
2023-07-17	16.750	16.800	16.650	16.750	16.750	37,000
2023-07-14	17.050	17.050	16.800	16.800	16.800	15,000
2023-07-13	16.800	16.850	16.750	16.750	16.750	25,000
2023-07-12	16.850	16.900	16.800	16.850	16.850	18,000
2023-07-11	16.750	16.850	16.750	16.850	16.850	21,000
2023-07-10	16.800	16.850	16.700	16.800	16.800	24,000
2023-07-07	16.650	16.850	16.650	16.850	16.850	24,000
2023-07-06	16.850	16.850	16.800	16.800	16.800	11,000
2023-07-05	16.850	16.900	16.850	16.850	16.850	17,000
2023-07-04	17.150	17.150	16.900	16.950	16.950	8,000
2023-07-03	16.900	17.000	16.850	17.000	17.000	30,000
2023-06-30	16.750	17.000	16.750	16.900	16.900	19,000
2023-06-29	16.850	16.850	16.750	16.750	16.750	32,000
2023-06-28	16.850	16.850	16.750	16.800	16.800	42,000
2023-06-27	16.800	16.850	16.800	16.800	16.800	48,000
2023-06-26	16.850	16.850	16.800	16.800	16.800	79,000
2023-06-21	16.900	16.950	16.900	16.900	16.900	32,000
2023-06-20	17.000	17.000	16.850	16.850	16.850	31,000
2023-06-19	16.850	16.950	16.850	16.900	16.900	29,000
2023-06-16	16.850	16.900	16.800	16.800	16.800	36,000
2023-06-15	16.850	17.000	16.800	16.850	16.850	45,000
2023-06-14	16.900	17.000	16.850	16.850	16.850	28,000
2023-06-13	16.900	17.100	16.850	16.850	16.850	36,000
2023-06-12	16.850	16.900	16.850	16.850	16.850	34,000
2023-06-09	17.000	17.000	16.850	16.850	16.850	22,000
2023-06-08	16.800	17.050	16.700	16.900	16.900	72,000
2023-06-07	16.800	16.800	16.800	16.800	16.800	42,000
2023-06-06	16.700	16.850	16.700	16.750	16.750	38,000
2023-06-05	16.650	16.800	16.650	16.700	16.700	53,000
2023-06-02	16.650	16.750	16.600	16.650	16.650	44,000
2023-06-01	16.700	16.750	16.700	16.750	16.750	27,000
2023-05-31	16.500	16.650	16.500	16.650	16.650	41,000
2023-05-30	16.700	16.700	16.400	16.500	16.500	60,000
2023-05-29	16.650	16.800	16.650	16.700	16.700	13,000
2023-05-26	16.650	16.650	16.650	16.650	16.650	13,000
2023-05-25	16.900	16.900	16.750	16.750	16.750	18,000
2023-05-24	16.750	16.750	16.750	16.750	16.750	14,000
2023-05-23	16.700	16.850	16.700	16.750	16.750	33,000
2023-05-22	16.700	16.700	16.700	16.700	16.700	15,000
2023-05-19	16.650	16.800	16.650	16.700	16.700	31,000

← NewerPage 14 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.