Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.150	14.150	14.000	14.100	14.100	53,082
2025-04-30	14.150	14.150	14.100	14.150	14.150	9,225
2025-04-29	14.050	14.150	14.050	14.100	14.100	21,000
2025-04-28	14.000	14.050	13.900	14.050	14.050	11,072
2025-04-25	13.900	14.100	13.900	14.100	14.100	5,000
2025-04-24	13.900	14.200	13.850	13.850	13.850	27,224
2025-04-23	14.000	14.000	13.900	13.900	13.900	3,041
2025-04-22	13.800	13.950	13.800	13.850	13.850	12,000
2025-04-21	14.050	14.200	13.950	14.050	14.050	16,000
2025-04-18	13.800	13.800	13.800	13.800	13.800	2,020
2025-04-17	13.650	13.800	13.650	13.800	13.800	14,026
2025-04-16	14.000	14.000	13.850	14.000	14.000	18,986
2025-04-15	14.000	14.250	14.000	14.250	14.250	56,000
2025-04-14	14.300	14.300	13.950	13.950	13.950	15,000
2025-04-11	13.900	14.200	13.500	13.900	13.900	22,200
2025-04-10	14.200	14.200	14.000	14.000	14.000	78,225
2025-04-09	13.850	13.900	12.950	12.950	12.950	33,035
2025-04-08	12.900	14.100	12.900	13.700	13.700	65,001
2025-04-07	14.300	14.300	14.300	14.300	14.300	34,021
2025-04-02	15.850	15.850	15.850	15.850	15.850	0
2025-04-01	15.700	15.900	15.550	15.850	15.850	26,448
2025-03-31	15.700	15.850	15.550	15.800	15.800	32,000
2025-03-28	15.900	15.900	15.750	15.900	15.900	12,335
2025-03-27	16.150	16.150	15.900	15.900	15.900	14,450
2025-03-26	16.150	16.150	16.150	16.150	16.150	1,063
2025-03-25	16.100	16.100	15.850	16.050	16.050	12,013
2025-03-24	16.050	16.050	15.850	16.000	16.000	15,000
2025-03-21	16.150	16.150	16.000	16.150	16.150	10,066
2025-03-20	16.000	16.200	16.000	16.200	16.200	7,046
2025-03-19	15.900	16.200	15.850	16.150	16.150	42,081
2025-03-18	15.850	16.000	15.850	16.000	16.000	12,110
2025-03-17	15.800	15.950	15.750	15.950	15.950	17,000
2025-03-14	15.900	15.900	15.850	15.900	15.900	14,088
2025-03-13	16.000	16.000	15.900	15.900	15.900	26,200
2025-03-12	16.000	16.000	15.750	15.850	15.850	15,000
2025-03-11	15.900	16.000	15.750	16.000	16.000	6,000
2025-03-10	15.950	15.950	15.950	15.950	15.950	1,200
2025-03-07	16.000	16.000	15.950	16.000	16.000	4,019
2025-03-06	16.050	16.050	16.000	16.000	16.000	5,000
2025-03-05	15.950	16.150	15.900	16.150	16.150	17,175
2025-03-04	16.000	16.000	15.950	15.950	15.950	8,003
2025-03-03	16.150	16.150	16.050	16.050	16.050	13,085
2025-02-27	16.000	16.200	15.950	16.150	16.150	32,000
2025-02-26	15.850	16.100	15.850	16.000	16.000	73,156
2025-02-25	15.900	15.900	15.850	15.850	15.850	3,000
2025-02-24	15.850	15.900	15.850	15.900	15.900	3,000
2025-02-21	15.800	15.900	15.800	15.850	15.850	7,051
2025-02-20	15.900	15.900	15.850	15.850	15.850	5,050
2025-02-19	15.900	15.900	15.900	15.900	15.900	6,079
2025-02-18	15.900	15.900	15.900	15.900	15.900	4,258
2025-02-17	15.800	15.900	15.800	15.900	15.900	5,274
2025-02-14	15.700	15.900	15.700	15.900	15.900	14,242
2025-02-13	15.650	15.800	15.650	15.800	15.800	12,125
2025-02-12	15.700	15.800	15.700	15.800	15.800	8,000
2025-02-11	15.950	15.950	15.750	15.750	15.750	17,225
2025-02-10	15.950	15.950	15.850	15.950	15.950	5,000
2025-02-07	15.800	15.950	15.600	15.950	15.950	20,010
2025-02-06	15.650	15.850	15.650	15.850	15.850	7,284
2025-02-05	15.700	15.800	15.700	15.800	15.800	4,000
2025-02-04	15.700	15.750	15.500	15.650	15.650	16,739

← NewerPage 7 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.