Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.400	13.400	13.350	13.400	13.400	40,000
2026-01-15	13.400	13.550	13.400	13.400	13.400	16,000
2026-01-14	13.350	13.400	13.300	13.400	13.400	29,000
2026-01-13	13.500	13.500	13.400	13.400	13.400	20,000
2026-01-12	14.250	14.700	13.350	13.400	13.400	397,100
2026-01-09	13.300	13.500	13.300	13.400	13.400	22,105
2026-01-08	13.500	13.500	13.150	13.300	13.300	111,125
2026-01-07	13.500	13.500	13.450	13.450	13.450	24,000
2026-01-06	13.500	13.600	13.500	13.600	13.600	5,050
2026-01-05	13.500	13.500	13.450	13.500	13.500	25,001
2026-01-02	13.750	13.750	13.550	13.550	13.550	25,105
2025-12-31	13.550	13.700	13.550	13.700	13.700	10,125
2025-12-30	13.500	13.600	13.500	13.600	13.600	17,038
2025-12-29	13.450	13.500	13.450	13.500	13.500	13,050
2025-12-26	13.450	13.650	13.450	13.500	13.500	18,393
2025-12-24	13.450	13.500	13.450	13.500	13.500	17,000
2025-12-23	13.450	13.550	13.400	13.450	13.450	13,825
2025-12-22	13.400	13.450	13.400	13.450	13.450	11,000
2025-12-19	13.650	13.650	13.400	13.400	13.400	21,000
2025-12-18	13.350	13.500	13.350	13.500	13.500	10,000
2025-12-17	13.400	13.850	12.950	13.550	13.550	265,007
2025-12-16	13.450	13.450	13.400	13.400	13.400	12,000
2025-12-15	13.350	13.400	13.350	13.350	13.350	6,031
2025-12-12	13.350	13.350	13.300	13.350	13.350	14,032
2025-12-11	13.500	13.500	13.400	13.400	13.400	5,154
2025-12-10	13.400	13.400	13.300	13.400	13.400	14,000
2025-12-09	13.400	13.400	13.400	13.400	13.400	2,000
2025-12-08	13.400	13.400	13.350	13.400	13.400	5,255
2025-12-05	13.400	13.450	13.400	13.400	13.400	7,000
2025-12-04	13.400	13.450	13.350	13.450	13.450	8,100
2025-12-03	13.400	13.450	13.300	13.450	13.450	46,076
2025-12-02	13.400	13.400	13.400	13.400	13.400	2,000
2025-12-01	13.500	13.500	13.400	13.400	13.400	10,050
2025-11-28	13.350	13.450	13.350	13.400	13.400	9,080
2025-11-27	13.350	13.350	13.350	13.350	13.350	2,000
2025-11-26	13.400	13.450	13.300	13.350	13.350	42,200
2025-11-25	13.450	13.500	13.400	13.400	13.400	18,000
2025-11-24	13.400	13.400	13.400	13.400	13.400	6,000
2025-11-21	13.500	13.500	13.350	13.400	13.400	27,010
2025-11-20	13.550	13.550	13.500	13.500	13.500	5,000
2025-11-19	13.550	13.550	13.550	13.550	13.550	2,000
2025-11-18	13.750	13.750	13.600	13.600	13.600	8,248
2025-11-17	13.750	13.750	13.550	13.650	13.650	12,100
2025-11-14	13.750	13.800	13.700	13.700	13.700	32,175
2025-11-13	13.650	13.750	13.600	13.750	13.750	8,110
2025-11-12	13.600	13.600	13.600	13.600	13.600	1,200
2025-11-11	13.700	13.700	13.500	13.500	13.500	6,101
2025-11-10	13.500	13.600	13.500	13.550	13.550	13,101
2025-11-07	13.700	13.700	13.550	13.600	13.600	35,900
2025-11-06	13.700	13.700	13.700	13.700	13.700	11,000
2025-11-05	13.750	13.750	13.750	13.750	13.750	0
2025-11-04	13.850	13.850	13.700	13.750	13.750	13,101
2025-11-03	13.850	13.850	13.850	13.850	13.850	1,059
2025-10-31	13.950	13.950	13.800	13.850	13.850	15,534
2025-10-30	13.850	14.000	13.800	13.800	13.800	10,000
2025-10-29	13.950	13.950	13.850	13.850	13.850	11,202
2025-10-28	13.900	13.900	13.900	13.900	13.900	1,055
2025-10-27	13.900	13.950	13.900	13.950	13.950	6,120
2025-10-23	13.900	14.050	13.900	13.950	13.950	10,200
2025-10-22	13.950	13.950	13.900	13.950	13.950	20,021

← NewerPage 4 of 21 · 1,224 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.