San Shing Fastech Corp. (TPE:5007)
Taiwan · Delayed Price · Currency is TWD 51.20
+0.10 (0.20%)
Nov 13, 2025, 1:35 PM CST
San Shing Fastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | - | - | 4,002 |
| Nov 12, 2025 | 51.10 | 51.20 | 51.10 | 51.10 | 51.10 | - | 23,631 |
| Nov 11, 2025 | 51.10 | 51.30 | 51.10 | 51.10 | 51.10 | -0.20% | 55,720 |
| Nov 10, 2025 | 51.10 | 51.20 | 51.00 | 51.20 | 51.20 | - | 21,820 |
| Nov 7, 2025 | 51.10 | 51.20 | 51.00 | 51.20 | 51.20 | 0.20% | 14,377 |
| Nov 6, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | - | 36,258 |
| Nov 5, 2025 | 51.10 | 51.40 | 50.90 | 51.10 | 51.10 | - | 146,492 |
| Nov 4, 2025 | 51.10 | 51.30 | 51.00 | 51.10 | 51.10 | - | 33,212 |
| Nov 3, 2025 | 51.10 | 51.40 | 51.10 | 51.10 | 51.10 | -0.58% | 46,161 |
| Oct 31, 2025 | 51.20 | 51.40 | 51.10 | 51.40 | 51.40 | 0.59% | 45,002 |
| Oct 30, 2025 | 51.20 | 51.30 | 51.10 | 51.10 | 51.10 | -0.58% | 21,110 |
| Oct 29, 2025 | 51.30 | 51.50 | 51.30 | 51.40 | 51.40 | - | 38,338 |
| Oct 28, 2025 | 51.60 | 51.70 | 51.40 | 51.40 | 51.40 | -0.58% | 23,191 |
| Oct 27, 2025 | 51.30 | 51.70 | 51.30 | 51.70 | 51.70 | 0.98% | 64,736 |
| Oct 23, 2025 | 51.30 | 51.40 | 51.20 | 51.20 | 51.20 | -0.39% | 35,140 |
| Oct 22, 2025 | 51.10 | 51.50 | 51.10 | 51.40 | 51.40 | -0.39% | 38,451 |
| Oct 21, 2025 | 51.20 | 51.70 | 51.10 | 51.60 | 51.60 | 1.18% | 78,073 |
| Oct 20, 2025 | 51.20 | 51.40 | 51.00 | 51.00 | 51.00 | -0.78% | 36,352 |
| Oct 17, 2025 | 51.20 | 51.50 | 50.90 | 51.40 | 51.40 | 0.19% | 67,024 |
| Oct 16, 2025 | 51.20 | 51.60 | 51.00 | 51.30 | 51.30 | - | 63,847 |
| Oct 15, 2025 | 51.20 | 51.30 | 50.90 | 51.30 | 51.30 | 0.20% | 84,394 |
| Oct 14, 2025 | 50.70 | 51.50 | 50.70 | 51.20 | 51.20 | 0.59% | 60,091 |
| Oct 13, 2025 | 51.30 | 51.60 | 50.50 | 50.90 | 50.90 | -0.97% | 62,188 |
| Oct 9, 2025 | 50.80 | 51.50 | 50.80 | 51.40 | 51.40 | 0.39% | 77,638 |
| Oct 8, 2025 | 51.10 | 51.50 | 50.80 | 51.20 | 51.20 | -0.19% | 40,251 |
| Oct 7, 2025 | 51.30 | 51.40 | 50.80 | 51.30 | 51.30 | -0.19% | 68,110 |
| Oct 3, 2025 | 51.60 | 51.60 | 51.10 | 51.40 | 51.40 | -0.58% | 18,668 |
| Oct 2, 2025 | 52.00 | 52.00 | 50.50 | 51.70 | 51.70 | -0.58% | 89,708 |
| Oct 1, 2025 | 52.40 | 52.50 | 51.80 | 52.00 | 52.00 | -0.76% | 85,719 |
| Sep 30, 2025 | 52.30 | 52.40 | 51.60 | 52.40 | 52.40 | 1.35% | 30,174 |
| Sep 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | - |
| Sep 26, 2025 | 51.50 | 51.80 | 51.30 | 51.70 | 51.70 | 0.19% | 16,038 |
| Sep 25, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 6,459 |
| Sep 24, 2025 | 51.30 | 51.80 | 51.30 | 51.60 | 51.60 | -0.19% | 22,065 |
| Sep 23, 2025 | 51.10 | 51.70 | 51.10 | 51.70 | 51.70 | -0.39% | 61,492 |
| Sep 22, 2025 | 52.20 | 52.20 | 51.30 | 51.90 | 51.90 | 0.78% | 9,202 |
| Sep 19, 2025 | 51.60 | 51.70 | 51.30 | 51.50 | 51.50 | -0.19% | 86,076 |
| Sep 18, 2025 | 51.80 | 52.40 | 51.60 | 51.60 | 51.60 | 0.39% | 25,234 |
| Sep 17, 2025 | 52.00 | 52.60 | 51.20 | 51.40 | 51.40 | -2.10% | 91,040 |
| Sep 16, 2025 | 52.80 | 52.80 | 52.00 | 52.50 | 52.50 | 0.19% | 29,037 |
| Sep 15, 2025 | 52.10 | 52.90 | 52.10 | 52.40 | 52.40 | -0.57% | 12,471 |
| Sep 12, 2025 | 52.80 | 52.90 | 52.30 | 52.70 | 52.70 | 0.38% | 17,193 |
| Sep 11, 2025 | 52.40 | 52.50 | 51.90 | 52.50 | 52.50 | 0.19% | 42,250 |
| Sep 10, 2025 | 51.90 | 52.90 | 51.90 | 52.40 | 52.40 | - | 27,117 |
| Sep 9, 2025 | 52.50 | 52.50 | 52.00 | 52.40 | 52.40 | 0.77% | 10,225 |
| Sep 8, 2025 | 52.00 | 52.10 | 51.90 | 52.00 | 52.00 | - | 30,098 |
| Sep 5, 2025 | 51.80 | 52.00 | 51.70 | 52.00 | 52.00 | 0.78% | 34,037 |
| Sep 4, 2025 | 51.60 | 51.90 | 51.50 | 51.60 | 51.60 | - | 27,287 |
| Sep 3, 2025 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | -0.19% | 12,496 |
| Sep 2, 2025 | 51.40 | 52.00 | 51.40 | 51.70 | 51.70 | 0.39% | 34,192 |