Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	17.100	17.200	17.000	17.200	16.057	13,150
2022-05-20	17.000	17.050	16.900	17.000	15.870	48,183
2022-05-19	17.000	17.150	16.600	16.750	15.636	50,355
2022-05-18	17.200	17.200	17.000	17.000	15.870	91,161
2022-05-17	17.050	17.150	17.000	17.100	15.963	43,320
2022-05-16	17.250	17.250	16.900	17.050	15.917	63,229
2022-05-13	17.250	17.300	17.050	17.150	16.010	13,327
2022-05-12	17.250	17.250	17.000	17.000	15.870	52,301
2022-05-11	17.550	17.550	17.200	17.350	16.197	18,191
2022-05-10	17.250	17.300	17.150	17.150	16.010	42,851
2022-05-09	17.500	17.500	17.200	17.250	16.103	58,126
2022-05-06	17.550	17.600	17.400	17.600	16.430	16,116
2022-05-05	17.500	17.700	17.500	17.650	16.477	47,148
2022-05-04	17.500	17.650	17.450	17.650	16.477	19,587
2022-05-03	17.400	17.500	17.350	17.450	16.290	33,506
2022-04-29	17.600	17.600	17.350	17.350	16.197	13,100
2022-04-28	17.500	17.500	17.350	17.500	16.337	18,455
2022-04-27	17.350	17.500	17.100	17.500	16.337	57,441
2022-04-26	17.250	17.400	17.250	17.350	16.197	36,613
2022-04-25	17.750	17.750	17.300	17.350	16.197	37,779
2022-04-22	17.700	17.850	17.700	17.750	16.570	35,553
2022-04-21	17.850	17.900	17.500	17.750	16.570	57,850
2022-04-20	17.650	17.750	17.650	17.750	16.570	21,168
2022-04-19	17.650	17.650	17.600	17.600	16.430	28,537
2022-04-18	17.650	17.850	17.600	17.600	16.430	14,150
2022-04-15	17.700	17.900	17.650	17.850	16.663	41,200
2022-04-14	17.800	17.850	17.750	17.850	16.663	29,614
2022-04-13	17.500	17.750	17.500	17.750	16.570	33,303
2022-04-12	17.650	17.650	17.400	17.450	16.290	42,488
2022-04-11	17.750	17.850	17.500	17.650	16.477	40,728
2022-04-08	17.650	17.850	17.650	17.700	16.523	43,499
2022-04-07	17.850	17.900	17.650	17.650	16.477	34,065
2022-04-06	17.950	17.950	17.800	17.850	16.663	36,282
2022-04-01	18.000	18.000	17.800	17.950	16.757	27,753
2022-03-31	18.050	18.050	17.900	17.950	16.757	46,408
2022-03-30	17.950	18.100	17.950	18.000	16.803	57,885
2022-03-29	17.950	18.100	17.950	17.950	16.757	81,539
2022-03-28	17.700	17.900	17.700	17.900	16.710	90,344
2022-03-25	17.700	17.850	17.700	17.750	16.570	77,791
2022-03-24	17.650	17.850	17.650	17.700	16.523	65,466
2022-03-23	17.700	17.900	17.600	17.800	16.617	72,711
2022-03-22	17.700	17.800	17.650	17.700	16.523	89,421
2022-03-21	17.600	17.750	17.600	17.700	16.523	75,720
2022-03-18	17.550	17.650	17.100	17.600	16.430	116,323
2022-03-17	17.400	17.700	17.400	17.650	16.477	96,542
2022-03-16	17.600	17.650	17.100	17.400	16.243	388,090
2022-03-15	18.050	18.100	17.700	17.950	16.757	117,089
2022-03-14	18.050	18.100	18.000	18.050	16.850	54,389
2022-03-11	18.150	18.200	18.000	18.050	16.850	126,771
2022-03-10	18.300	18.300	18.050	18.100	16.897	235,708
2022-03-09	17.700	18.000	17.450	18.000	16.803	144,232
2022-03-08	17.900	17.900	17.200	17.300	16.150	126,168
2022-03-07	17.950	18.000	17.700	17.900	16.710	205,429
2022-03-04	17.850	17.900	17.700	17.900	16.710	121,355
2022-03-03	17.950	17.950	17.750	17.800	16.617	165,953
2022-03-02	17.600	17.950	17.500	17.700	16.523	204,672
2022-03-01	17.200	17.600	17.200	17.600	16.430	180,952
2022-02-25	16.950	17.000	16.800	17.000	15.870	42,971
2022-02-24	17.000	17.050	16.900	16.950	15.823	59,942
2022-02-23	17.200	17.250	17.150	17.200	16.057	31,698

← NewerPage 19 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.