San Shing Fastech Corp. (TPE:5007)
Taiwan · Delayed Price · Currency is TWD 56.10
+0.10 (0.18%)
Aug 7, 2026, 12:18 PM CST
San Shing Fastech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 55.80 | 56.10 | 55.80 | 56.00 | 56.00 | -0.18% | 26,731 |
| Aug 5, 2026 | 56.00 | 56.50 | 56.00 | 56.10 | 56.10 | -0.71% | 15,629 |
| Aug 4, 2026 | 55.60 | 56.50 | 55.50 | 56.50 | 56.50 | - | 108,079 |
| Aug 3, 2026 | 56.50 | 56.50 | 55.90 | 56.50 | 56.50 | - | 14,697 |
| Jul 31, 2026 | 56.70 | 56.70 | 56.50 | 56.50 | 56.50 | - | 10,848 |
| Jul 30, 2026 | 56.90 | 56.90 | 56.20 | 56.50 | 56.50 | -0.70% | 28,076 |
| Jul 29, 2026 | 56.60 | 56.90 | 56.50 | 56.90 | 56.90 | 0.53% | 108,359 |
| Jul 28, 2026 | 56.50 | 56.60 | 56.10 | 56.60 | 56.60 | -0.18% | 49,029 |
| Jul 27, 2026 | 56.80 | 56.80 | 56.20 | 56.70 | 56.70 | 0.18% | 30,924 |
| Jul 24, 2026 | 55.70 | 56.60 | 55.40 | 56.60 | 56.60 | 0.35% | 52,218 |
| Jul 23, 2026 | 55.50 | 56.40 | 55.50 | 56.40 | 56.40 | 1.44% | 19,300 |
| Jul 22, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -1.24% | 23,575 |
| Jul 21, 2026 | 56.50 | 56.50 | 55.80 | 56.30 | 56.30 | -0.35% | 10,133 |
| Jul 20, 2026 | 56.80 | 56.80 | 56.10 | 56.50 | 56.50 | 1.80% | 81,530 |
| Jul 17, 2026 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | -1.60% | 50,881 |
| Jul 16, 2026 | 56.40 | 56.60 | 55.70 | 56.40 | 56.40 | - | 42,117 |
| Jul 15, 2026 | 55.90 | 56.40 | 55.70 | 56.40 | 56.40 | 0.89% | 43,040 |
| Jul 14, 2026 | 55.90 | 56.60 | 55.50 | 55.90 | 55.90 | 0.18% | 186,230 |
| Jul 13, 2026 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | - | 22,851 |
| Jul 9, 2026 | 55.60 | 56.00 | 55.60 | 55.80 | 55.80 | 0.54% | 13,065 |
| Jul 8, 2026 | 55.90 | 56.00 | 55.50 | 55.50 | 55.50 | -0.36% | 16,004 |
| Jul 7, 2026 | 55.60 | 55.90 | 55.50 | 55.70 | 55.70 | -0.36% | 22,118 |
| Jul 6, 2026 | 55.60 | 56.00 | 55.60 | 55.90 | 55.90 | - | 4,820 |
| Jul 3, 2026 | 55.50 | 55.90 | 55.40 | 55.90 | 55.90 | 0.54% | 54,439 |
| Jul 2, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -0.71% | 35,330 |
| Jul 1, 2026 | 56.80 | 56.80 | 55.70 | 56.00 | 56.00 | -0.71% | 20,886 |
| Jun 30, 2026 | 56.50 | 56.50 | 56.40 | 56.40 | 56.40 | 1.26% | 9,120 |
| Jun 29, 2026 | 55.60 | 55.90 | 55.50 | 55.70 | 55.70 | 0.18% | 17,303 |
| Jun 26, 2026 | 55.60 | 55.80 | 55.60 | 55.60 | 55.60 | -1.42% | 24,598 |
| Jun 25, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 0.18% | 20,529 |
| Jun 24, 2026 | 56.50 | 56.60 | 56.00 | 56.30 | 56.30 | -0.18% | 17,021 |
| Jun 23, 2026 | 56.20 | 56.50 | 55.90 | 56.40 | 56.40 | 0.36% | 59,711 |
| Jun 22, 2026 | 56.50 | 57.00 | 56.00 | 56.20 | 56.20 | 0.36% | 31,396 |
| Jun 18, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -0.53% | 16,642 |
| Jun 17, 2026 | 56.30 | 56.60 | 55.80 | 56.30 | 56.30 | 0.18% | 24,442 |
| Jun 16, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -0.53% | 42,214 |
| Jun 15, 2026 | 56.80 | 56.80 | 56.10 | 56.50 | 56.50 | - | 34,348 |
| Jun 12, 2026 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | -0.53% | 25,079 |
| Jun 11, 2026 | 56.50 | 56.80 | 55.50 | 56.80 | 56.80 | 2.16% | 29,496 |
| Jun 10, 2026 | 55.60 | 56.50 | 55.50 | 55.60 | 55.60 | -1.07% | 35,393 |
| Jun 9, 2026 | 56.00 | 56.20 | 55.50 | 56.20 | 56.20 | 0.36% | 52,718 |
| Jun 8, 2026 | 57.10 | 57.30 | 56.00 | 56.00 | 56.00 | -1.93% | 45,250 |
| Jun 5, 2026 | 57.70 | 57.70 | 57.10 | 57.10 | 57.10 | -1.04% | 8,022 |
| 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 |