Sunfar Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.100	16.200	16.000	16.000	16.000	41,000
2024-10-29	16.000	16.150	15.950	16.050	16.050	52,000
2024-10-28	16.050	16.150	16.050	16.150	16.150	25,000
2024-10-25	16.100	16.150	16.000	16.100	16.100	12,000
2024-10-24	16.100	16.100	16.000	16.100	16.100	24,000
2024-10-23	16.100	16.100	16.000	16.100	16.100	36,000
2024-10-22	16.100	16.150	16.050	16.100	16.100	6,000
2024-10-21	16.100	16.200	16.100	16.200	16.200	8,000
2024-10-18	16.200	16.200	16.150	16.150	16.150	10,000
2024-10-17	16.150	16.150	16.100	16.100	16.100	8,000
2024-10-16	16.100	16.150	16.000	16.100	16.100	12,000
2024-10-15	16.200	16.200	16.100	16.100	16.100	16,000
2024-10-14	16.300	16.300	16.100	16.100	16.100	22,000
2024-10-11	16.150	16.200	16.050	16.050	16.050	32,000
2024-10-09	16.100	16.100	16.050	16.050	16.050	16,000
2024-10-08	16.000	16.000	15.950	16.000	16.000	16,000
2024-10-07	16.050	16.050	15.850	16.050	16.050	36,000
2024-10-04	16.000	16.050	15.950	15.950	15.950	22,000
2024-10-03	16.050	16.050	16.050	16.050	16.050	0
2024-10-02	16.050	16.050	16.050	16.050	16.050	0
2024-10-01	16.000	16.050	15.950	16.050	16.050	28,000
2024-09-30	16.000	16.050	15.900	15.900	15.900	43,000
2024-09-27	16.150	16.150	15.950	16.100	16.100	31,000
2024-09-26	16.250	16.250	16.150	16.150	16.150	11,000
2024-09-25	16.200	16.250	16.200	16.250	16.250	15,000
2024-09-24	16.050	16.100	16.050	16.100	16.100	25,000
2024-09-23	16.150	16.150	16.050	16.100	16.100	6,000
2024-09-20	16.150	16.200	16.100	16.150	16.150	54,000
2024-09-19	16.000	16.150	16.000	16.150	16.150	11,000
2024-09-18	16.000	16.000	15.950	16.000	16.000	29,000
2024-09-16	15.850	15.950	15.850	15.950	15.950	14,000
2024-09-13	15.900	15.900	15.900	15.900	15.900	1,000
2024-09-12	15.700	15.750	15.700	15.750	15.750	8,000
2024-09-11	15.750	15.750	15.700	15.700	15.700	12,000
2024-09-10	15.800	15.800	15.750	15.750	15.750	11,000
2024-09-09	15.700	15.850	15.650	15.800	15.800	16,000
2024-09-06	15.900	15.900	15.800	15.800	15.800	10,000
2024-09-05	15.900	15.900	15.800	15.800	15.800	28,000
2024-09-04	16.000	16.000	15.850	15.850	15.850	15,000
2024-09-03	16.050	16.100	16.050	16.050	16.050	6,000
2024-09-02	16.150	16.150	16.050	16.050	16.050	8,000
2024-08-30	16.150	16.150	15.800	16.000	16.000	38,000
2024-08-29	16.150	16.150	16.000	16.000	16.000	12,000
2024-08-28	16.000	16.000	15.950	15.950	15.950	8,000
2024-08-27	16.000	16.000	15.950	15.950	15.950	17,000
2024-08-26	16.000	16.050	15.900	16.050	16.050	28,000
2024-08-23	15.950	16.100	15.950	16.000	16.000	19,000
2024-08-22	16.050	16.050	16.000	16.050	16.050	5,000
2024-08-21	15.950	16.100	15.950	16.000	16.000	36,000
2024-08-20	16.100	16.100	16.000	16.000	16.000	10,000
2024-08-19	16.100	16.150	16.000	16.050	16.050	38,000
2024-08-16	16.000	16.100	16.000	16.100	16.100	13,000
2024-08-15	16.050	16.050	16.000	16.000	16.000	11,000
2024-08-14	16.000	16.250	16.000	16.050	16.050	34,000
2024-08-13	16.050	16.050	15.950	16.000	16.000	21,000
2024-08-12	16.100	16.100	16.050	16.050	16.050	2,000
2024-08-09	16.000	16.100	16.000	16.000	16.000	6,000
2024-08-08	15.900	15.950	15.800	15.950	15.950	11,000
2024-08-07	15.900	15.900	15.650	15.900	15.900	17,000
2024-08-06	15.750	15.800	15.500	15.550	15.550	71,000

← NewerPage 9 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.