Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	15.500	15.500	15.200	15.350	15.350	15,000
2022-11-09	15.500	15.600	15.500	15.600	15.600	9,000
2022-11-08	15.550	15.550	15.500	15.500	15.500	13,000
2022-11-07	15.200	15.400	15.200	15.400	15.400	19,000
2022-11-04	15.000	15.200	15.000	15.200	15.200	10,000
2022-11-03	15.000	15.000	15.000	15.000	15.000	6,000
2022-11-02	14.900	15.200	14.900	15.200	15.200	7,000
2022-11-01	15.000	15.100	15.000	15.100	15.100	2,000
2022-10-31	14.900	15.150	14.850	15.000	15.000	20,000
2022-10-28	15.000	15.000	14.850	14.900	14.900	14,000
2022-10-27	15.000	15.000	14.950	15.000	15.000	8,000
2022-10-26	14.750	15.050	14.750	14.950	14.950	23,000
2022-10-25	14.750	14.850	14.750	14.850	14.850	8,000
2022-10-24	14.750	14.850	14.750	14.800	14.800	28,000
2022-10-21	14.950	15.300	14.850	14.850	14.850	27,000
2022-10-20	15.000	15.100	14.950	15.050	15.050	48,000
2022-10-19	15.150	15.150	15.000	15.150	15.150	40,000
2022-10-18	15.200	15.200	15.150	15.150	15.150	14,000
2022-10-17	15.200	15.300	15.050	15.150	15.150	14,000
2022-10-14	15.800	15.800	15.200	15.200	15.200	20,000
2022-10-13	15.350	15.350	15.150	15.200	15.200	36,000
2022-10-12	15.400	15.450	15.350	15.400	15.400	20,000
2022-10-11	15.500	15.500	15.350	15.450	15.450	25,000
2022-10-07	15.550	15.600	15.550	15.600	15.600	18,000
2022-10-06	15.700	15.700	15.600	15.650	15.650	11,000
2022-10-05	15.700	15.700	15.650	15.650	15.650	5,000
2022-10-04	15.600	15.700	15.600	15.700	15.700	8,000
2022-10-03	15.500	15.550	15.450	15.550	15.550	15,000
2022-09-30	15.550	15.550	15.400	15.500	15.500	8,000
2022-09-29	15.350	15.550	15.350	15.550	15.550	25,000
2022-09-28	15.600	15.600	15.300	15.350	15.350	65,000
2022-09-27	16.050	16.050	15.600	15.600	15.600	22,000
2022-09-26	16.050	16.100	15.700	15.700	15.700	46,000
2022-09-23	16.650	16.650	16.050	16.150	16.150	30,000
2022-09-22	16.250	16.400	16.000	16.250	16.250	27,000
2022-09-21	16.500	16.500	16.250	16.250	16.250	64,000
2022-09-20	16.500	16.600	16.450	16.550	16.550	41,000
2022-09-19	16.650	16.750	16.550	16.600	16.600	22,000
2022-09-16	16.700	16.800	16.550	16.600	16.600	54,000
2022-09-15	16.750	16.850	16.600	16.700	16.700	125,000
2022-09-14	16.650	17.000	16.450	16.850	16.850	285,000
2022-09-13	17.850	18.050	17.850	18.050	16.850	438,000
2022-09-12	17.750	17.850	17.750	17.850	16.663	236,000
2022-09-08	17.750	17.850	17.650	17.700	16.523	142,041
2022-09-07	17.750	17.800	17.600	17.750	16.570	122,904
2022-09-06	17.700	17.800	17.600	17.650	16.477	118,330
2022-09-05	17.550	17.700	17.550	17.650	16.477	107,235
2022-09-02	17.600	17.600	17.500	17.550	16.383	62,254
2022-09-01	17.650	17.650	17.450	17.600	16.430	125,219
2022-08-31	17.450	17.650	17.400	17.600	16.430	129,381
2022-08-30	17.400	17.450	17.250	17.450	16.290	86,464
2022-08-29	17.200	17.300	17.100	17.300	16.150	151,206
2022-08-26	17.250	17.350	17.200	17.300	16.150	83,244
2022-08-25	17.050	17.250	17.050	17.250	16.103	69,727
2022-08-24	17.150	17.350	16.850	17.100	15.963	237,507
2022-08-23	16.950	17.150	16.800	17.100	15.963	62,252
2022-08-22	17.000	17.050	16.850	16.950	15.823	48,700
2022-08-19	17.000	17.100	17.000	17.050	15.917	61,962
2022-08-18	16.950	16.950	16.850	16.850	15.730	29,215
2022-08-17	16.850	16.950	16.800	16.950	15.823	36,523

← NewerPage 17 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.