Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	16.800	16.900	16.800	16.800	15.683	36,058
2022-08-15	16.600	16.750	16.600	16.750	15.636	47,704
2022-08-12	16.400	16.600	16.400	16.600	15.496	64,534
2022-08-11	16.450	16.700	16.400	16.400	15.310	13,094
2022-08-10	16.300	16.450	16.250	16.400	15.310	12,160
2022-08-09	16.250	16.350	16.250	16.350	15.263	8,101
2022-08-08	16.100	16.250	16.100	16.250	15.170	8,466
2022-08-05	16.200	16.250	16.100	16.200	15.123	20,085
2022-08-04	16.200	16.200	15.800	16.150	15.076	49,152
2022-08-03	16.100	16.400	16.100	16.300	15.216	13,218
2022-08-02	16.150	16.200	16.100	16.200	15.123	46,305
2022-08-01	16.150	16.300	16.150	16.200	15.123	23,299
2022-07-29	16.050	16.150	16.000	16.150	15.076	14,000
2022-07-28	16.000	16.050	15.950	16.000	14.936	17,337
2022-07-27	16.100	16.100	16.000	16.000	14.936	16,443
2022-07-26	16.100	16.100	15.950	16.050	14.983	18,100
2022-07-25	16.100	16.100	16.000	16.100	15.030	12,065
2022-07-22	16.000	16.150	15.950	16.100	15.030	45,126
2022-07-21	16.000	16.150	16.000	16.150	15.076	9,183
2022-07-20	16.050	16.100	15.950	16.050	14.983	26,250
2022-07-19	15.850	16.000	15.850	16.000	14.936	14,868
2022-07-18	15.750	15.950	15.750	15.950	14.890	8,151
2022-07-15	16.000	16.000	15.850	15.850	14.796	6,488
2022-07-14	15.700	15.950	15.700	15.900	14.843	6,116
2022-07-13	15.750	15.900	15.500	15.700	14.656	54,633
2022-07-12	15.700	15.700	15.550	15.550	14.516	39,038
2022-07-11	15.950	16.000	15.800	15.900	14.843	71,533
2022-07-08	16.000	16.050	15.950	15.950	14.890	18,950
2022-07-07	16.050	16.050	15.900	15.900	14.843	35,375
2022-07-06	16.000	16.250	16.000	16.100	15.030	10,341
2022-07-05	15.950	16.000	15.950	16.000	14.936	3,749
2022-07-04	15.900	16.000	15.850	15.950	14.890	22,091
2022-07-01	16.500	16.500	15.950	15.950	14.890	144,789
2022-06-30	16.750	16.750	16.600	16.600	15.496	25,190
2022-06-29	16.900	16.900	16.850	16.900	15.777	8,100
2022-06-28	16.900	16.900	16.600	16.900	15.777	23,370
2022-06-27	16.750	16.850	16.700	16.800	15.683	13,215
2022-06-24	16.800	16.800	16.700	16.750	15.636	11,010
2022-06-23	16.700	16.700	16.550	16.650	15.543	41,804
2022-06-22	17.000	17.000	16.650	16.700	15.590	21,090
2022-06-21	16.750	16.850	16.700	16.800	15.683	18,171
2022-06-20	16.850	17.000	16.700	16.750	15.636	30,420
2022-06-17	17.000	17.100	16.800	17.000	15.870	44,223
2022-06-16	17.100	17.100	16.900	17.000	15.870	52,042
2022-06-15	17.050	17.100	17.000	17.000	15.870	13,301
2022-06-14	16.900	17.050	16.900	17.050	15.917	17,755
2022-06-13	16.950	17.100	16.950	17.050	15.917	33,632
2022-06-10	17.000	17.100	17.000	17.100	15.963	24,000
2022-06-09	17.100	17.100	17.050	17.100	15.963	26,818
2022-06-08	17.200	17.200	17.050	17.100	15.963	12,342
2022-06-07	17.200	17.200	17.100	17.200	16.057	26,636
2022-06-06	17.050	17.300	17.050	17.200	16.057	28,358
2022-06-02	17.150	17.300	17.150	17.250	16.103	7,085
2022-06-01	17.100	17.150	17.100	17.150	16.010	30,332
2022-05-31	17.150	17.150	17.050	17.100	15.963	25,166
2022-05-30	17.100	17.200	17.100	17.150	16.010	62,530
2022-05-27	17.250	17.250	17.000	17.100	15.963	70,480
2022-05-26	17.200	17.250	17.100	17.200	16.057	17,212
2022-05-25	17.200	17.250	17.200	17.250	16.103	12,139
2022-05-24	17.250	17.250	17.100	17.200	16.057	24,061

← NewerPage 18 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.