San Shing Fastech Corp. (TPE:5007)
Taiwan · Delayed Price · Currency is TWD 57.20
-0.50 (-0.87%)
Jun 5, 2026, 1:21 PM CST
San Shing Fastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | - | - | 3,000 |
| Jun 4, 2026 | 57.80 | 58.00 | 57.50 | 57.70 | 57.70 | -0.35% | 27,208 |
| Jun 3, 2026 | 58.00 | 58.00 | 57.20 | 57.90 | 57.90 | -0.17% | 54,869 |
| Jun 2, 2026 | 57.90 | 58.00 | 57.50 | 58.00 | 58.00 | - | 46,264 |
| Jun 1, 2026 | 57.80 | 58.00 | 57.00 | 58.00 | 58.00 | 0.35% | 90,634 |
| May 29, 2026 | 57.60 | 57.80 | 57.50 | 57.80 | 57.80 | 0.35% | 64,528 |
| May 28, 2026 | 57.80 | 57.80 | 56.80 | 57.60 | 57.60 | 0.35% | 70,124 |
| May 27, 2026 | 57.00 | 57.40 | 56.50 | 57.40 | 57.40 | 0.70% | 95,022 |
| May 26, 2026 | 56.70 | 57.00 | 56.40 | 57.00 | 57.00 | 0.53% | 48,097 |
| May 25, 2026 | 57.00 | 57.40 | 56.70 | 56.70 | 56.70 | -0.18% | 44,839 |
| May 22, 2026 | 57.00 | 57.00 | 56.20 | 56.80 | 56.80 | 1.07% | 62,863 |
| May 21, 2026 | 55.50 | 56.50 | 55.50 | 56.20 | 56.20 | 1.63% | 277,129 |
| May 20, 2026 | 56.20 | 56.20 | 55.30 | 55.30 | 55.30 | -1.60% | 101,784 |
| May 19, 2026 | 56.60 | 56.60 | 55.90 | 56.20 | 56.20 | -0.88% | 27,302 |
| May 18, 2026 | 57.00 | 57.00 | 56.00 | 56.70 | 56.70 | -0.53% | 132,165 |
| May 15, 2026 | 56.60 | 57.00 | 56.10 | 57.00 | 57.00 | - | 29,157 |
| May 14, 2026 | 57.30 | 57.30 | 56.00 | 57.00 | 57.00 | -1.72% | 66,161 |
| May 13, 2026 | 57.00 | 58.00 | 56.90 | 58.00 | 58.00 | 0.87% | 19,301 |
| May 12, 2026 | 58.00 | 58.00 | 57.20 | 57.50 | 57.50 | -0.86% | 49,255 |
| May 11, 2026 | 58.00 | 58.10 | 57.80 | 58.00 | 58.00 | - | 26,783 |
| May 8, 2026 | 58.40 | 58.40 | 57.60 | 58.00 | 58.00 | - | 45,413 |
| May 7, 2026 | 57.90 | 58.10 | 57.60 | 58.00 | 58.00 | -0.51% | 36,682 |
| May 6, 2026 | 58.00 | 58.50 | 57.30 | 58.30 | 58.30 | 0.69% | 96,808 |
| May 5, 2026 | 57.40 | 58.00 | 57.40 | 57.90 | 57.90 | 0.17% | 4,502 |
| May 4, 2026 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | - | 16,121 |
| Apr 30, 2026 | 57.50 | 57.80 | 57.20 | 57.80 | 57.80 | -0.34% | 49,180 |
| Apr 29, 2026 | 58.50 | 58.50 | 57.60 | 58.00 | 58.00 | -0.17% | 13,096 |
| Apr 28, 2026 | 58.80 | 58.80 | 57.60 | 58.10 | 58.10 | 0.17% | 30,924 |
| Apr 27, 2026 | 57.60 | 58.00 | 57.50 | 58.00 | 58.00 | - | 39,535 |
| Apr 24, 2026 | 57.40 | 58.90 | 57.40 | 58.00 | 58.00 | -0.85% | 58,359 |
| Apr 23, 2026 | 57.50 | 58.50 | 55.00 | 58.50 | 58.50 | 0.86% | 474,223 |
| Apr 22, 2026 | 58.10 | 58.20 | 57.40 | 58.00 | 58.00 | -0.17% | 30,549 |
| Apr 21, 2026 | 57.50 | 58.20 | 57.50 | 58.10 | 58.10 | 0.17% | 120,212 |
| Apr 20, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.52% | 61,203 |
| Apr 17, 2026 | 58.00 | 58.00 | 57.10 | 57.70 | 57.70 | 0.35% | 33,571 |
| Apr 16, 2026 | 57.70 | 57.90 | 57.10 | 57.50 | 57.50 | -0.17% | 59,020 |
| Apr 15, 2026 | 58.10 | 58.10 | 57.40 | 57.60 | 57.60 | -0.86% | 35,425 |
| Apr 14, 2026 | 57.20 | 58.10 | 56.90 | 58.10 | 58.10 | 1.93% | 66,947 |
| Apr 13, 2026 | 56.70 | 57.50 | 56.60 | 57.00 | 57.00 | 0.35% | 32,158 |
| Apr 10, 2026 | 56.50 | 56.80 | 56.50 | 56.80 | 56.80 | 0.53% | 28,539 |
| Apr 9, 2026 | 55.60 | 56.80 | 55.60 | 56.50 | 56.50 | -0.18% | 15,305 |
| Apr 8, 2026 | 56.00 | 56.70 | 55.50 | 56.60 | 56.60 | 2.35% | 102,819 |
| Apr 7, 2026 | 55.40 | 55.90 | 55.30 | 55.30 | 55.30 | -0.18% | 10,189 |
| Apr 2, 2026 | 55.90 | 55.90 | 55.20 | 55.40 | 55.40 | -1.07% | 46,371 |
| Apr 1, 2026 | 55.20 | 56.90 | 55.20 | 56.00 | 56.00 | 1.39% | 135,576 |
| Mar 31, 2026 | 58.50 | 59.50 | 58.10 | 58.20 | 55.23 | -0.51% | 158,758 |
| Mar 30, 2026 | 56.80 | 59.30 | 56.80 | 58.50 | 55.52 | 0.17% | 101,087 |
| Mar 27, 2026 | 57.00 | 59.00 | 56.30 | 58.40 | 55.42 | 2.46% | 398,979 |
| Mar 26, 2026 | 57.40 | 57.50 | 57.00 | 57.00 | 54.09 | - | 39,376 |
| Mar 25, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 54.09 | 0.71% | 34,535 |