Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.300	14.350	14.300	14.350	14.350	4,087
2025-07-25	14.350	14.400	14.350	14.350	14.350	8,067
2025-07-24	14.350	14.350	14.350	14.350	14.350	3,204
2025-07-23	14.350	14.400	14.350	14.400	14.400	8,018
2025-07-22	14.350	14.450	14.350	14.350	14.350	9,248
2025-07-21	14.450	14.450	14.450	14.450	14.450	4,000
2025-07-18	14.400	14.450	14.400	14.450	14.450	34,040
2025-07-17	14.350	14.450	14.350	14.450	14.450	10,000
2025-07-16	14.450	14.450	14.450	14.450	14.450	1,010
2025-07-15	14.450	14.450	14.450	14.450	14.450	0
2025-07-14	14.450	14.450	14.450	14.450	14.450	0
2025-07-11	14.200	14.500	14.200	14.450	14.450	12,000
2025-07-10	14.200	14.300	14.150	14.250	14.250	27,060
2025-07-09	14.350	14.350	14.200	14.200	14.200	11,000
2025-07-08	14.500	14.500	14.500	14.500	14.500	1,000
2025-07-07	14.350	14.350	14.350	14.350	14.350	2,207
2025-07-04	14.500	14.500	14.450	14.450	14.450	24,000
2025-07-03	14.600	14.600	14.550	14.600	14.600	8,070
2025-07-02	14.500	14.500	14.500	14.500	14.500	2,000
2025-07-01	14.600	14.600	14.500	14.500	14.500	11,105
2025-06-30	14.750	14.750	14.750	14.750	14.750	0
2025-06-27	14.450	14.750	14.400	14.750	14.750	11,300
2025-06-26	14.650	14.650	14.650	14.650	14.650	0
2025-06-25	14.300	14.650	14.300	14.650	14.650	9,000
2025-06-24	14.450	14.500	14.450	14.500	14.500	3,100
2025-06-23	14.400	14.450	14.050	14.250	14.250	20,000
2025-06-20	14.300	14.550	14.300	14.550	14.550	8,000
2025-06-19	14.450	14.450	14.350	14.350	14.350	6,030
2025-06-18	14.350	14.650	14.350	14.650	14.650	4,203
2025-06-17	14.500	14.550	14.500	14.550	14.550	8,048
2025-06-16	15.050	15.150	15.000	15.150	14.550	30,092
2025-06-13	14.950	15.000	14.850	15.000	14.406	17,301
2025-06-12	15.050	15.100	14.950	14.950	14.358	5,000
2025-06-11	15.000	15.050	14.900	15.050	14.454	17,019
2025-06-10	15.000	15.200	15.000	15.050	15.050	19,100
2025-06-09	15.200	15.200	15.050	15.050	15.050	8,000
2025-06-06	15.100	15.200	15.000	15.100	15.100	17,000
2025-06-05	15.100	15.200	15.000	15.200	15.200	11,120
2025-06-04	15.150	15.300	15.050	15.300	15.300	5,000
2025-06-03	15.250	15.300	15.200	15.200	15.200	11,091
2025-06-02	15.050	15.250	15.050	15.250	15.250	4,000
2025-05-29	15.150	15.150	15.150	15.150	15.150	0
2025-05-28	15.200	15.200	15.150	15.150	15.150	8,125
2025-05-27	15.200	15.200	15.200	15.200	15.200	2,080
2025-05-26	14.850	15.900	14.800	15.250	15.250	25,006
2025-05-23	15.200	15.200	14.900	15.050	15.050	1,190
2025-05-22	15.100	15.150	15.100	15.100	15.100	20,220
2025-05-21	14.900	14.900	14.850	14.850	14.850	16,119
2025-05-20	14.950	15.050	14.800	15.000	15.000	43,033
2025-05-19	14.900	14.950	14.850	14.950	14.950	8,893
2025-05-16	14.850	15.050	14.850	15.050	15.050	10,000
2025-05-15	14.900	14.900	14.800	14.800	14.800	7,000
2025-05-14	15.000	15.050	15.000	15.050	15.050	6,264
2025-05-13	15.100	15.100	15.000	15.000	15.000	14,057
2025-05-12	15.100	15.100	15.100	15.100	15.100	1,000
2025-05-09	15.100	15.100	14.900	15.100	15.100	9,000
2025-05-08	15.350	15.500	15.000	15.100	15.100	45,000
2025-05-07	14.300	15.650	14.200	15.000	15.000	48,000
2025-05-06	14.100	14.300	14.000	14.300	14.300	14,000
2025-05-05	14.100	14.300	14.100	14.100	14.100	42,010

← NewerPage 6 of 21 · 1,225 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.