Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.550	13.650	13.550	13.600	13.600	82,007
2026-07-20	13.500	13.750	13.500	13.600	13.600	59,000
2026-07-17	13.700	13.700	13.550	13.550	13.550	34,000
2026-07-16	13.800	13.800	13.700	13.700	13.700	15,057
2026-07-15	13.700	13.850	13.650	13.800	13.800	19,113
2026-07-14	13.800	13.800	13.650	13.700	13.700	12,050
2026-07-13	13.750	13.750	13.700	13.700	13.700	38,279
2026-07-10	13.850	13.850	13.850	13.850	13.850	0
2026-07-09	14.000	14.000	13.850	13.850	13.850	23,490
2026-07-08	13.800	13.950	13.800	13.900	13.900	17,000
2026-07-07	13.950	14.000	13.850	14.000	14.000	39,014
2026-07-06	13.850	13.950	13.850	13.950	13.950	25,015
2026-07-03	13.650	13.850	13.650	13.750	13.750	45,000
2026-07-02	13.750	13.750	13.600	13.650	13.650	61,169
2026-07-01	13.800	13.800	13.650	13.750	13.750	18,000
2026-06-30	13.900	13.900	13.800	13.800	13.800	11,157
2026-06-29	13.850	13.850	13.750	13.800	13.800	23,050
2026-06-26	13.650	13.750	13.600	13.600	13.600	21,060
2026-06-25	13.900	13.900	13.500	13.750	13.750	114,000
2026-06-24	14.050	14.050	13.550	13.650	13.650	82,100
2026-06-23	14.000	14.150	13.900	13.900	13.900	28,200
2026-06-22	13.950	14.100	13.950	14.000	14.000	45,026
2026-06-18	13.850	13.850	13.800	13.800	13.800	44,000
2026-06-17	13.800	13.850	13.750	13.800	13.800	84,242
2026-06-16	14.200	14.300	14.100	14.200	13.690	90,902
2026-06-15	14.000	14.300	14.000	14.200	13.690	139,000
2026-06-12	14.000	14.100	13.800	14.000	13.497	74,000
2026-06-11	13.900	14.000	13.800	14.000	13.497	45,010
2026-06-10	13.950	14.000	13.800	13.900	13.401	52,112
2026-06-09	13.600	13.950	13.600	13.850	13.850	56,111
2026-06-08	13.750	13.750	13.350	13.750	13.750	75,000
2026-06-05	13.750	13.950	13.600	13.900	13.900	58,307
2026-06-04	13.850	13.900	13.750	13.850	13.850	88,355
2026-06-03	13.350	13.900	13.350	13.850	13.850	204,036
2026-06-02	13.350	13.350	13.200	13.350	13.350	86,072
2026-06-01	13.300	13.500	13.250	13.350	13.350	78,113
2026-05-29	13.400	13.400	13.250	13.300	13.300	78,076
2026-05-28	13.350	13.450	13.250	13.450	13.450	39,000
2026-05-27	13.450	13.450	13.350	13.350	13.350	23,974
2026-05-26	13.450	13.450	13.400	13.450	13.450	16,300
2026-05-25	13.750	13.850	13.350	13.550	13.550	244,377
2026-05-22	13.350	13.750	13.300	13.600	13.600	66,491
2026-05-21	13.300	13.300	13.100	13.300	13.300	44,046
2026-05-20	13.200	13.250	13.150	13.200	13.200	23,000
2026-05-19	13.200	13.200	13.150	13.200	13.200	23,000
2026-05-18	13.250	13.550	13.150	13.300	13.300	110,000
2026-05-15	13.200	13.300	13.100	13.100	13.100	41,130
2026-05-14	13.200	13.250	13.100	13.200	13.200	45,124
2026-05-13	13.200	13.250	12.900	13.000	13.000	138,188
2026-05-12	12.800	12.850	12.750	12.850	12.850	53,212
2026-05-11	12.900	12.900	12.750	12.800	12.800	94,820
2026-05-08	12.900	12.950	12.900	12.950	12.950	19,484
2026-05-07	13.150	13.200	13.000	13.000	13.000	66,000
2026-05-06	12.950	12.950	12.800	12.900	12.900	47,010
2026-05-05	13.000	13.050	12.750	12.900	12.900	454,001
2026-05-04	13.000	13.050	12.950	13.000	13.000	246,395
2026-04-30	13.250	13.250	13.150	13.200	13.200	31,085
2026-04-29	13.250	13.250	13.150	13.150	13.150	41,211
2026-04-28	13.200	13.300	13.150	13.250	13.250	57,128
2026-04-27	13.400	13.400	13.200	13.200	13.200	80,221

← NewerPage 2 of 5 · 242 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.