San Shing Fastech Corp. (TPE:5007)
Taiwan · Delayed Price · Currency is TWD 52.40
+0.40 (0.77%)
Sep 9, 2025, 12:24 PM CST
San Shing Fastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 51.10 | 52.00 | 51.10 | 51.50 | 51.50 | -0.96% | 40,630 |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 7,005 |
| Aug 28, 2025 | 51.30 | 52.00 | 51.20 | 52.00 | 52.00 | - | 35,549 |
| Aug 27, 2025 | 52.30 | 52.60 | 51.60 | 52.00 | 52.00 | -0.76% | 94,553 |
| Aug 26, 2025 | 52.40 | 52.50 | 52.30 | 52.40 | 52.40 | -0.38% | 122,003 |
| Aug 25, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | - | 87,117 |
| Aug 22, 2025 | 52.40 | 52.60 | 51.90 | 52.60 | 52.60 | 0.19% | 55,205 |
| Aug 21, 2025 | 52.80 | 53.00 | 52.40 | 52.50 | 52.50 | -0.57% | 23,056 |
| Aug 20, 2025 | 52.50 | 52.80 | 52.40 | 52.80 | 52.80 | 0.57% | 197,202 |
| Aug 19, 2025 | 52.50 | 52.90 | 52.40 | 52.50 | 52.50 | -0.19% | 21,002 |
| Aug 18, 2025 | 52.60 | 52.90 | 52.40 | 52.60 | 52.60 | -0.57% | 17,216 |
| Aug 15, 2025 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 0.57% | 3,480 |
| Aug 14, 2025 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | -0.57% | 57,865 |
| Aug 13, 2025 | 52.70 | 53.00 | 52.70 | 52.90 | 52.90 | -0.19% | 6,206 |
| Aug 12, 2025 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | -0.38% | 4,128 |
| Aug 11, 2025 | 52.90 | 53.20 | 52.60 | 53.20 | 53.20 | -0.93% | 22,297 |
| Aug 8, 2025 | 53.10 | 53.80 | 53.10 | 53.70 | 53.70 | 0.19% | 23,327 |
| Aug 7, 2025 | 53.10 | 53.60 | 53.00 | 53.60 | 53.60 | 0.19% | 27,002 |
| Aug 6, 2025 | 53.10 | 53.50 | 53.00 | 53.50 | 53.50 | -0.19% | 13,010 |
| Aug 5, 2025 | 53.00 | 53.60 | 52.80 | 53.60 | 53.60 | - | 31,017 |
| Aug 4, 2025 | 52.90 | 53.60 | 52.80 | 53.60 | 53.60 | - | 13,403 |
| Aug 1, 2025 | 52.80 | 53.60 | 52.80 | 53.60 | 53.60 | - | 27,319 |
| Jul 31, 2025 | 53.30 | 53.60 | 52.90 | 53.60 | 53.60 | 0.75% | 39,442 |
| Jul 30, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | 53.20 | 1.72% | 16,084 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.38% | 19,771 |
| Jul 28, 2025 | 52.60 | 53.10 | 52.50 | 52.50 | 52.50 | -0.19% | 19,000 |
| Jul 25, 2025 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | -0.75% | 9,103 |
| Jul 24, 2025 | 53.10 | 53.10 | 52.70 | 53.00 | 53.00 | -0.38% | 19,600 |
| Jul 23, 2025 | 53.00 | 53.30 | 52.90 | 53.20 | 53.20 | 0.38% | 19,770 |
| Jul 22, 2025 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | -0.19% | 15,110 |
| Jul 21, 2025 | 53.10 | 53.10 | 53.00 | 53.10 | 53.10 | -1.12% | 17,230 |
| Jul 18, 2025 | 54.00 | 54.00 | 53.00 | 53.70 | 53.70 | 0.19% | 18,011 |
| Jul 17, 2025 | 54.20 | 54.20 | 53.20 | 53.60 | 53.60 | -0.56% | 19,287 |
| Jul 16, 2025 | 52.00 | 53.90 | 52.00 | 53.90 | 53.90 | 3.65% | 76,446 |
| Jul 15, 2025 | 51.70 | 52.40 | 51.70 | 52.00 | 52.00 | - | 95,245 |
| Jul 14, 2025 | 52.50 | 53.20 | 51.00 | 52.00 | 52.00 | -0.95% | 72,766 |
| Jul 11, 2025 | 52.50 | 52.70 | 52.50 | 52.50 | 52.50 | -0.94% | 5,225 |
| Jul 10, 2025 | 52.60 | 53.10 | 52.50 | 53.00 | 53.00 | 0.19% | 17,102 |
| Jul 9, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | 2,000 |
| Jul 8, 2025 | 53.00 | 53.30 | 52.30 | 53.00 | 53.00 | - | 58,237 |
| Jul 7, 2025 | 53.50 | 54.40 | 53.00 | 53.00 | 53.00 | -1.49% | 52,111 |
| Jul 4, 2025 | 54.20 | 54.20 | 53.20 | 53.80 | 53.80 | - | 41,273 |
| Jul 3, 2025 | 53.90 | 54.40 | 53.30 | 53.80 | 53.80 | -0.19% | 62,998 |
| Jul 2, 2025 | 53.90 | 54.00 | 53.20 | 53.90 | 53.90 | - | 27,701 |
| Jul 1, 2025 | 52.80 | 54.30 | 52.80 | 53.90 | 53.90 | 2.08% | 95,163 |