Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	15.900	15.900	15.650	15.850	15.850	34,000
2023-02-14	15.700	15.850	15.700	15.850	15.850	15,000
2023-02-13	15.750	15.750	15.650	15.700	15.700	8,000
2023-02-10	15.700	15.750	15.700	15.700	15.700	16,000
2023-02-09	15.650	15.700	15.650	15.700	15.700	15,000
2023-02-08	15.700	15.700	15.650	15.650	15.650	12,000
2023-02-07	15.650	15.650	15.650	15.650	15.650	4,000
2023-02-06	15.650	15.650	15.600	15.600	15.600	9,000
2023-02-03	15.600	15.650	15.600	15.650	15.650	24,000
2023-02-02	15.600	15.650	15.550	15.600	15.600	30,000
2023-02-01	15.500	15.700	15.500	15.600	15.600	21,000
2023-01-31	15.500	15.500	15.500	15.500	15.500	15,000
2023-01-30	15.550	15.650	15.450	15.600	15.600	36,000
2023-01-17	15.600	15.600	15.400	15.550	15.550	11,000
2023-01-16	15.600	15.700	15.550	15.550	15.550	28,000
2023-01-13	15.600	15.600	15.600	15.600	15.600	16,000
2023-01-12	15.700	15.700	15.600	15.600	15.600	10,000
2023-01-11	15.650	15.650	15.650	15.650	15.650	7,000
2023-01-10	15.700	15.700	15.650	15.650	15.650	7,000
2023-01-09	15.750	15.750	15.700	15.750	15.750	10,000
2023-01-06	15.850	15.850	15.800	15.850	15.850	14,000
2023-01-05	15.700	15.850	15.700	15.850	15.850	178,000
2023-01-04	15.750	15.750	15.600	15.600	15.600	11,000
2023-01-03	15.750	15.750	15.750	15.750	15.750	5,000
2022-12-30	15.700	15.750	15.700	15.750	15.750	4,000
2022-12-29	15.600	15.800	15.600	15.750	15.750	8,000
2022-12-28	15.700	15.900	15.650	15.850	15.850	12,000
2022-12-27	15.800	15.800	15.800	15.800	15.800	6,000
2022-12-26	15.850	15.850	15.850	15.850	15.850	0
2022-12-23	15.750	15.900	15.750	15.850	15.850	17,000
2022-12-22	15.950	15.950	15.750	15.750	15.750	3,000
2022-12-21	15.800	15.800	15.800	15.800	15.800	5,000
2022-12-20	15.650	16.100	15.600	15.600	15.600	12,000
2022-12-19	15.800	15.800	15.650	15.650	15.650	2,000
2022-12-16	15.950	15.950	15.800	15.800	15.800	2,000
2022-12-15	15.800	15.800	15.750	15.750	15.750	7,000
2022-12-14	15.450	16.100	15.450	15.900	15.900	38,000
2022-12-13	15.500	15.500	15.450	15.450	15.450	17,000
2022-12-12	15.300	15.500	15.300	15.500	15.500	3,000
2022-12-09	15.550	15.600	15.450	15.450	15.450	20,000
2022-12-08	15.400	15.600	15.400	15.550	15.550	6,000
2022-12-07	15.600	15.600	15.500	15.500	15.500	2,000
2022-12-06	15.700	15.700	15.600	15.650	15.650	12,000
2022-12-05	15.700	15.800	15.700	15.700	15.700	40,000
2022-12-02	15.550	15.700	15.550	15.700	15.700	5,000
2022-12-01	15.550	15.700	15.550	15.550	15.550	20,000
2022-11-30	15.600	15.600	15.500	15.550	15.550	27,000
2022-11-29	15.250	15.700	15.250	15.500	15.500	21,000
2022-11-28	15.200	15.300	15.200	15.300	15.300	9,000
2022-11-25	15.350	15.350	15.350	15.350	15.350	8,000
2022-11-24	15.300	15.350	15.300	15.350	15.350	39,000
2022-11-23	15.250	15.300	15.250	15.300	15.300	17,000
2022-11-22	15.150	15.250	15.100	15.250	15.250	13,000
2022-11-21	15.300	15.300	15.200	15.250	15.250	9,000
2022-11-18	15.500	15.500	15.300	15.300	15.300	65,000
2022-11-17	15.350	15.450	15.350	15.450	15.450	10,000
2022-11-16	15.500	15.500	15.350	15.450	15.450	26,000
2022-11-15	15.550	15.550	15.350	15.500	15.500	25,000
2022-11-14	15.250	15.400	15.250	15.400	15.400	20,000
2022-11-11	15.400	15.400	15.150	15.250	15.250	25,000

← NewerPage 16 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.