Sunfar Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 15.750 | 15.800 | 15.650 | 15.800 | 15.800 | 12,100 |
| 2025-01-22 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,000 |
| 2025-01-21 | 15.450 | 15.750 | 15.450 | 15.750 | 15.750 | 4,000 |
| 2025-01-20 | 15.550 | 15.650 | 15.550 | 15.650 | 15.650 | 2,000 |
| 2025-01-17 | 15.400 | 15.550 | 15.350 | 15.550 | 15.550 | 15,000 |
| 2025-01-16 | 15.600 | 15.600 | 15.300 | 15.350 | 15.350 | 7,000 |
| 2025-01-15 | 15.400 | 15.400 | 15.300 | 15.300 | 15.300 | 11,000 |
| 2025-01-14 | 15.450 | 15.450 | 15.300 | 15.300 | 15.300 | 5,000 |
| 2025-01-13 | 15.500 | 15.500 | 15.000 | 15.000 | 15.000 | 38,000 |
| 2025-01-10 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 4,000 |
| 2025-01-09 | 15.650 | 15.650 | 15.500 | 15.500 | 15.500 | 11,000 |
| 2025-01-08 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 8,000 |
| 2025-01-07 | 15.750 | 15.850 | 15.750 | 15.750 | 15.750 | 7,000 |
| 2025-01-06 | 16.000 | 16.000 | 15.700 | 15.750 | 15.750 | 29,000 |
| 2025-01-03 | 15.850 | 16.000 | 15.650 | 16.000 | 16.000 | 35,000 |
| 2025-01-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1,000 |
| 2024-12-31 | 16.000 | 16.000 | 15.750 | 15.950 | 15.950 | 13,000 |
| 2024-12-30 | 15.800 | 15.900 | 15.700 | 15.900 | 15.900 | 14,000 |
| 2024-12-27 | 15.800 | 15.900 | 15.700 | 15.900 | 15.900 | 14,000 |
| 2024-12-26 | 15.950 | 15.950 | 15.700 | 15.850 | 15.850 | 24,000 |
| 2024-12-25 | 15.900 | 16.000 | 15.800 | 15.950 | 15.950 | 10,000 |
| 2024-12-24 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-12-23 | 15.700 | 15.900 | 15.650 | 15.900 | 15.900 | 23,000 |
| 2024-12-20 | 15.650 | 15.800 | 15.650 | 15.800 | 15.800 | 14,000 |
| 2024-12-19 | 15.700 | 15.900 | 15.450 | 15.850 | 15.850 | 57,000 |
| 2024-12-18 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 2,000 |
| 2024-12-17 | 15.700 | 15.850 | 15.700 | 15.850 | 15.850 | 50,000 |
| 2024-12-16 | 15.850 | 15.850 | 15.700 | 15.700 | 15.700 | 22,000 |
| 2024-12-13 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 10,000 |
| 2024-12-12 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 19,000 |
| 2024-12-11 | 16.000 | 16.000 | 15.850 | 15.850 | 15.850 | 8,000 |
| 2024-12-10 | 15.750 | 16.000 | 15.750 | 16.000 | 16.000 | 16,000 |
| 2024-12-09 | 15.900 | 15.900 | 15.750 | 15.750 | 15.750 | 24,000 |
| 2024-12-06 | 15.900 | 16.000 | 15.700 | 15.950 | 15.950 | 25,000 |
| 2024-12-05 | 15.900 | 15.900 | 15.700 | 15.850 | 15.850 | 16,000 |
| 2024-12-04 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,000 |
| 2024-12-03 | 15.900 | 15.900 | 15.700 | 15.800 | 15.800 | 58,000 |
| 2024-12-02 | 16.150 | 16.150 | 15.850 | 15.900 | 15.900 | 40,000 |
| 2024-11-29 | 15.900 | 15.950 | 15.900 | 15.950 | 15.950 | 16,000 |
| 2024-11-28 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 22,000 |
| 2024-11-27 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 66,000 |
| 2024-11-26 | 16.300 | 16.300 | 16.100 | 16.150 | 16.150 | 81,000 |
| 2024-11-25 | 16.050 | 16.200 | 15.850 | 16.150 | 16.150 | 156,000 |
| 2024-11-22 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 5,000 |
| 2024-11-21 | 16.350 | 16.350 | 15.950 | 16.050 | 16.050 | 15,000 |
| 2024-11-20 | 15.950 | 15.950 | 15.900 | 15.900 | 15.900 | 19,583 |
| 2024-11-19 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 16,000 |
| 2024-11-18 | 16.000 | 16.000 | 15.950 | 15.950 | 15.950 | 12,000 |
| 2024-11-15 | 16.050 | 16.050 | 15.950 | 15.950 | 15.950 | 36,000 |
| 2024-11-14 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 2,000 |
| 2024-11-13 | 16.100 | 16.150 | 16.000 | 16.050 | 16.050 | 16,000 |
| 2024-11-12 | 16.100 | 16.100 | 16.050 | 16.100 | 16.100 | 12,000 |
| 2024-11-11 | 16.000 | 16.050 | 16.000 | 16.050 | 16.050 | 2,000 |
| 2024-11-08 | 16.050 | 16.050 | 16.000 | 16.000 | 16.000 | 25,000 |
| 2024-11-07 | 16.200 | 16.450 | 16.000 | 16.000 | 16.000 | 15,000 |
| 2024-11-06 | 16.150 | 16.150 | 16.050 | 16.050 | 16.050 | 10,000 |
| 2024-11-05 | 16.100 | 16.150 | 16.050 | 16.150 | 16.150 | 35,000 |
| 2024-11-04 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 11,000 |
| 2024-11-01 | 15.950 | 16.050 | 15.950 | 16.050 | 16.050 | 5,000 |
| 2024-10-31 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
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.