Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17.250	17.250	17.100	17.200	16.057	38,350
2022-02-21	17.050	17.250	17.050	17.250	16.103	29,619
2022-02-18	17.150	17.300	17.050	17.150	16.010	42,555
2022-02-17	17.150	17.300	17.100	17.100	15.963	48,866
2022-02-16	17.000	17.150	17.000	17.150	16.010	51,038
2022-02-15	16.800	17.200	16.800	16.900	15.777	66,297
2022-02-14	17.150	17.250	16.850	17.100	15.963	100,394
2022-02-11	17.100	17.300	17.100	17.250	16.103	76,103
2022-02-10	17.050	17.200	17.000	17.100	15.963	49,050
2022-02-09	16.900	17.100	16.900	17.100	15.963	52,593
2022-02-08	16.900	16.900	16.700	16.850	15.730	59,163
2022-02-07	16.700	17.000	16.650	16.750	15.636	66,225
2022-01-26	16.650	16.750	16.650	16.700	15.590	29,475
2022-01-25	16.650	16.700	16.500	16.550	15.450	67,928
2022-01-24	16.700	16.750	16.500	16.650	15.543	166,105
2022-01-21	17.350	17.350	16.900	16.950	15.823	249,753
2022-01-20	17.400	17.450	17.050	17.350	16.197	159,190
2022-01-19	17.500	17.600	17.400	17.450	16.290	67,739
2022-01-18	17.550	17.650	17.500	17.500	16.337	54,789
2022-01-17	17.750	17.750	17.500	17.550	16.383	38,248
2022-01-14	17.650	17.650	17.500	17.600	16.430	99,468
2022-01-13	17.700	17.700	17.600	17.650	16.477	48,646
2022-01-12	17.650	17.750	17.650	17.650	16.477	53,198
2022-01-11	17.700	17.800	17.650	17.650	16.477	59,330
2022-01-10	17.650	17.850	17.650	17.850	16.663	53,427
2022-01-07	17.900	18.000	17.750	17.850	16.663	140,779
2022-01-06	17.800	18.000	17.750	17.900	16.710	56,756
2022-01-05	17.650	17.900	17.550	17.800	16.617	163,197
2022-01-04	17.700	17.700	17.600	17.650	16.477	54,993
2022-01-03	18.000	18.000	17.600	17.700	16.523	154,215
2021-12-30	17.850	17.850	17.700	17.750	16.570	54,624
2021-12-29	17.750	17.900	17.650	17.750	16.570	141,300
2021-12-28	17.650	17.700	17.600	17.700	16.523	54,445
2021-12-27	17.700	17.800	17.700	17.750	16.570	47,306
2021-12-24	17.700	17.800	17.650	17.700	16.523	80,264
2021-12-23	17.750	17.750	17.650	17.700	16.523	86,130
2021-12-22	17.700	17.700	17.600	17.600	16.430	76,188
2021-12-21	17.750	17.750	17.600	17.700	16.523	84,214
2021-12-20	17.600	17.750	17.600	17.750	16.570	56,664
2021-12-17	17.800	17.800	17.600	17.600	16.430	86,534
2021-12-16	17.700	17.800	17.700	17.800	16.617	114,044
2021-12-15	17.700	17.750	17.600	17.700	16.523	57,425
2021-12-14	17.900	17.900	17.600	17.750	16.570	92,016
2021-12-13	17.900	17.950	17.650	17.800	16.617	121,408
2021-12-10	17.850	17.850	17.650	17.800	16.617	137,442
2021-12-09	17.750	18.000	17.750	17.900	16.710	101,507
2021-12-08	17.950	17.950	17.650	17.800	16.617	136,806
2021-12-07	18.000	18.000	17.750	17.800	16.617	141,109
2021-12-06	17.850	17.950	17.800	17.900	16.710	56,617
2021-12-03	18.000	18.000	17.800	17.850	16.663	77,432
2021-12-02	18.100	18.100	17.650	17.900	16.710	72,489
2021-12-01	17.800	18.100	17.700	18.050	16.850	129,114
2021-11-30	17.850	17.900	17.700	17.800	16.617	84,914
2021-11-29	17.600	17.700	17.400	17.600	16.430	75,361
2021-11-26	18.000	18.000	17.700	17.800	16.617	100,400
2021-11-25	17.900	18.050	17.900	18.000	16.803	110,669
2021-11-24	17.950	18.000	17.850	17.850	16.663	136,273
2021-11-23	18.200	18.450	18.000	18.000	16.803	136,511
2021-11-22	17.900	18.150	17.850	18.100	16.897	160,560
2021-11-19	18.100	18.100	17.850	17.850	16.663	99,445

← NewerPage 20 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.