Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	16.500	16.800	16.500	16.650	16.650	46,000
2023-05-17	16.450	16.650	16.450	16.600	16.600	15,000
2023-05-16	16.400	16.500	16.400	16.450	16.450	18,000
2023-05-15	16.400	16.400	16.350	16.400	16.400	6,000
2023-05-12	16.400	16.400	16.400	16.400	16.400	12,000
2023-05-11	16.600	16.600	16.400	16.400	16.400	20,000
2023-05-10	16.650	16.650	16.500	16.650	16.650	31,000
2023-05-09	16.650	16.700	16.650	16.650	16.650	37,000
2023-05-08	16.650	16.650	16.600	16.650	16.650	12,000
2023-05-05	16.600	16.700	16.600	16.700	16.700	42,000
2023-05-04	16.500	16.500	16.450	16.450	16.450	4,000
2023-05-03	16.400	16.500	16.400	16.450	16.450	29,000
2023-05-02	16.400	16.550	16.400	16.550	16.550	27,000
2023-04-28	16.400	16.450	16.350	16.400	16.400	16,000
2023-04-27	16.350	16.450	16.350	16.350	16.350	16,000
2023-04-26	16.250	16.400	16.250	16.350	16.350	16,000
2023-04-25	16.600	16.600	16.250	16.250	16.250	77,000
2023-04-24	16.400	16.600	16.350	16.550	16.550	32,000
2023-04-21	16.650	16.650	16.450	16.550	16.550	40,000
2023-04-20	16.800	16.800	16.600	16.800	16.800	36,000
2023-04-19	16.800	17.000	16.700	16.800	16.800	36,000
2023-04-18	16.650	16.700	16.650	16.650	16.650	20,000
2023-04-17	16.850	16.850	16.400	16.600	16.600	65,000
2023-04-14	17.000	17.000	16.800	16.800	16.800	34,000
2023-04-13	16.800	16.850	16.750	16.750	16.750	25,000
2023-04-12	16.800	16.850	16.650	16.650	16.650	33,000
2023-04-11	16.600	16.900	16.600	16.850	16.850	68,000
2023-04-10	16.700	16.700	16.500	16.600	16.600	194,000
2023-04-07	16.950	17.000	16.550	16.700	16.700	160,000
2023-04-06	17.000	17.600	16.950	16.950	16.950	622,000
2023-03-31	17.500	17.500	16.900	17.050	17.050	114,000
2023-03-30	16.200	17.750	16.200	17.350	17.350	782,000
2023-03-29	16.200	16.250	16.100	16.150	16.150	27,000
2023-03-28	16.150	16.200	16.150	16.200	16.200	7,000
2023-03-27	16.200	16.200	16.150	16.150	16.150	11,000
2023-03-24	16.000	16.150	16.000	16.150	16.150	24,000
2023-03-23	16.050	16.050	15.950	15.950	15.950	27,000
2023-03-22	16.050	16.100	15.900	16.000	16.000	66,000
2023-03-21	16.000	16.100	15.950	16.000	16.000	57,000
2023-03-20	16.000	16.150	16.000	16.150	16.150	16,000
2023-03-17	16.000	16.050	16.000	16.050	16.050	7,000
2023-03-16	16.000	16.100	15.950	15.950	15.950	32,000
2023-03-15	15.950	16.000	15.950	15.950	15.950	4,000
2023-03-14	15.950	16.000	15.950	16.000	16.000	13,000
2023-03-13	16.150	16.150	16.000	16.000	16.000	33,000
2023-03-10	16.150	16.250	16.100	16.250	16.250	33,000
2023-03-09	16.350	16.350	16.250	16.300	16.300	22,000
2023-03-08	16.300	16.350	16.200	16.350	16.350	31,000
2023-03-07	16.400	16.400	16.250	16.300	16.300	24,000
2023-03-06	16.150	16.300	16.150	16.250	16.250	36,000
2023-03-03	16.150	16.150	16.000	16.150	16.150	15,000
2023-03-02	16.000	16.100	15.850	16.100	16.100	14,000
2023-03-01	16.100	16.100	16.000	16.000	16.000	13,000
2023-02-24	16.250	16.250	16.000	16.150	16.150	13,000
2023-02-23	15.900	16.200	15.900	16.200	16.200	58,000
2023-02-22	15.800	15.900	15.750	15.900	15.900	12,000
2023-02-21	15.900	15.900	15.750	15.800	15.800	32,000
2023-02-20	15.850	15.900	15.850	15.900	15.900	12,000
2023-02-17	15.850	15.850	15.850	15.850	15.850	14,000
2023-02-16	15.850	15.850	15.850	15.850	15.850	3,000

← NewerPage 15 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.