Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.900	13.900	13.900	13.900	13.900	6,201
2025-10-20	13.800	14.050	13.750	13.900	13.900	42,010
2025-10-17	13.700	13.700	13.700	13.700	13.700	3,510
2025-10-16	13.700	13.700	13.700	13.700	13.700	5,001
2025-10-15	13.750	13.900	13.700	13.700	13.700	15,000
2025-10-14	13.900	13.950	13.750	13.750	13.750	19,307
2025-10-13	13.850	13.950	13.750	13.900	13.900	19,120
2025-10-09	13.950	14.050	13.900	13.950	13.950	19,000
2025-10-08	14.050	14.050	14.050	14.050	14.050	1,000
2025-10-07	14.000	14.000	13.850	13.900	13.900	23,266
2025-10-03	13.900	14.150	13.900	14.000	14.000	17,007
2025-10-02	13.950	13.950	13.850	13.900	13.900	21,000
2025-10-01	13.950	14.000	13.950	13.950	13.950	4,120
2025-09-30	14.000	14.000	13.950	13.950	13.950	19,154
2025-09-29	14.000	14.000	14.000	14.000	14.000	0
2025-09-26	14.000	14.000	13.950	14.000	14.000	15,000
2025-09-25	14.000	14.050	14.000	14.000	14.000	14,050
2025-09-24	14.000	14.100	14.000	14.100	14.100	18,014
2025-09-23	14.150	14.150	14.150	14.150	14.150	2,040
2025-09-22	14.150	14.150	13.950	14.150	14.150	13,077
2025-09-19	14.050	14.200	13.950	14.200	14.200	36,076
2025-09-18	14.200	14.200	14.000	14.050	14.050	24,171
2025-09-17	14.250	14.250	13.800	14.050	14.050	85,025
2025-09-16	14.600	14.700	14.050	14.250	14.250	99,181
2025-09-15	14.900	15.300	14.750	14.800	14.800	85,108
2025-09-12	14.800	15.600	14.800	15.050	15.050	192,035
2025-09-11	15.250	15.750	15.000	15.100	15.100	815,546
2025-09-10	14.150	14.350	14.050	14.350	14.350	32,040
2025-09-09	14.250	14.250	14.200	14.250	14.250	15,023
2025-09-08	14.150	14.300	14.150	14.250	14.250	25,000
2025-09-05	14.150	14.150	14.050	14.100	14.100	9,000
2025-09-04	14.000	14.100	13.850	14.100	14.100	11,000
2025-09-03	14.050	14.050	13.850	13.850	13.850	14,010
2025-09-02	13.900	14.050	13.900	13.900	13.900	8,161
2025-09-01	13.850	13.950	13.850	13.950	13.950	27,200
2025-08-29	13.900	13.950	13.700	13.700	13.700	34,314
2025-08-28	14.000	14.000	13.550	13.900	13.900	71,000
2025-08-27	14.050	14.100	14.000	14.000	14.000	29,177
2025-08-26	14.100	14.200	14.050	14.200	14.200	4,037
2025-08-25	14.050	14.200	14.000	14.200	14.200	17,100
2025-08-22	14.100	14.100	13.950	13.950	13.950	44,130
2025-08-21	14.000	14.200	14.000	14.200	14.200	15,007
2025-08-20	14.000	14.000	14.000	14.000	14.000	3,000
2025-08-19	14.050	14.200	14.000	14.100	14.100	8,072
2025-08-18	14.000	14.200	14.000	14.200	14.200	23,123
2025-08-15	14.050	14.050	13.950	14.000	14.000	12,000
2025-08-14	14.000	14.050	13.900	14.050	14.050	30,000
2025-08-13	14.000	14.000	14.000	14.000	14.000	1,021
2025-08-12	14.150	14.150	14.000	14.000	14.000	61,098
2025-08-11	14.200	14.200	14.200	14.200	14.200	5,013
2025-08-08	14.200	14.200	14.200	14.200	14.200	4,000
2025-08-07	14.200	14.200	14.150	14.150	14.150	26,002
2025-08-06	14.250	14.250	14.100	14.200	14.200	34,745
2025-08-05	14.250	14.250	14.250	14.250	14.250	13,100
2025-08-04	14.300	14.300	14.150	14.250	14.250	5,100
2025-08-01	14.300	14.300	14.300	14.300	14.300	0
2025-07-31	14.250	14.300	14.100	14.300	14.300	15,298
2025-07-30	14.250	14.300	14.250	14.300	14.300	7,265
2025-07-29	14.300	14.300	14.250	14.250	14.250	9,000
2025-07-28	14.300	14.350	14.300	14.350	14.350	4,087

← NewerPage 5 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.