San Shing Fastech Corp. (TPE:5007)
Taiwan · Delayed Price · Currency is TWD 55.70
+0.10 (0.18%)
Oct 8, 2026, 1:30 PM CST
San Shing Fastech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.18% | 6,070 |
| Oct 7, 2026 | 56.00 | 56.20 | 55.60 | 55.60 | 55.60 | -1.24% | 7,259 |
| Oct 6, 2026 | 55.80 | 56.30 | 55.50 | 56.30 | 56.30 | 0.90% | 41,342 |
| Oct 5, 2026 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | -0.18% | 24,168 |
| Oct 2, 2026 | 56.30 | 56.30 | 55.90 | 55.90 | 55.90 | -0.89% | 13,129 |
| Oct 1, 2026 | 56.40 | 56.40 | 56.30 | 56.40 | 56.40 | - | 8,786 |
| Sep 30, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 1.81% | 86,561 |
| Sep 29, 2026 | 55.60 | 56.00 | 55.40 | 55.40 | 55.40 | -0.36% | 42,297 |
| Sep 24, 2026 | 55.50 | 56.00 | 55.40 | 55.60 | 55.60 | -0.71% | 66,094 |
| Sep 23, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 60,375 |
| Sep 22, 2026 | 55.60 | 55.60 | 55.40 | 55.50 | 55.50 | 0.36% | 6,567 |
| Sep 21, 2026 | 55.60 | 55.60 | 55.30 | 55.30 | 55.30 | -0.54% | 18,356 |
| Sep 18, 2026 | 55.60 | 55.60 | 55.50 | 55.60 | 55.60 | - | 25,074 |
| Sep 17, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 19,177 |
| Sep 16, 2026 | 55.80 | 55.80 | 55.50 | 55.60 | 55.60 | - | 32,010 |
| Sep 15, 2026 | 55.50 | 55.80 | 55.50 | 55.60 | 55.60 | -0.18% | 22,104 |
| Sep 14, 2026 | 55.20 | 55.70 | 55.20 | 55.70 | 55.70 | -0.18% | 25,520 |
| Sep 11, 2026 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | -0.71% | 28,121 |
| Sep 10, 2026 | 56.10 | 56.60 | 56.00 | 56.20 | 56.20 | -0.71% | 178,016 |
| Sep 9, 2026 | 56.50 | 56.60 | 56.30 | 56.60 | 56.60 | - | 26,764 |
| Sep 8, 2026 | 56.10 | 56.60 | 56.00 | 56.60 | 56.60 | - | 54,849 |
| Sep 7, 2026 | 56.40 | 56.60 | 55.70 | 56.60 | 56.60 | 0.35% | 110,153 |
| Sep 4, 2026 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | 1.08% | 25,000 |
| Sep 3, 2026 | 55.90 | 56.20 | 55.80 | 55.80 | 55.80 | -0.18% | 11,042 |
| Sep 2, 2026 | 56.00 | 56.00 | 55.90 | 55.90 | 55.90 | -0.71% | 12,068 |
| Sep 1, 2026 | 56.40 | 56.40 | 55.90 | 56.30 | 56.30 | -0.18% | 79,089 |
| Aug 31, 2026 | 56.40 | 56.40 | 55.80 | 56.40 | 56.40 | - | 50,054 |
| Aug 28, 2026 | 56.00 | 56.40 | 55.90 | 56.40 | 56.40 | 0.89% | 13,163 |
| Aug 27, 2026 | 56.40 | 56.50 | 55.90 | 55.90 | 55.90 | -1.06% | 17,291 |
| Aug 26, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 25,268 |
| Aug 25, 2026 | 56.20 | 56.30 | 56.00 | 56.00 | 56.00 | -0.71% | 28,217 |
| Aug 24, 2026 | 55.90 | 56.40 | 55.90 | 56.40 | 56.40 | - | 33,462 |
| Aug 21, 2026 | 56.40 | 56.40 | 55.90 | 56.40 | 56.40 | 0.18% | 17,047 |
| Aug 20, 2026 | 55.70 | 56.30 | 55.70 | 56.30 | 56.30 | 1.26% | 12,001 |
| Aug 19, 2026 | 56.00 | 56.40 | 55.50 | 55.60 | 55.60 | -0.71% | 34,470 |
| Aug 18, 2026 | 55.90 | 56.50 | 55.90 | 56.00 | 56.00 | -0.53% | 47,363 |
| Aug 17, 2026 | 55.90 | 56.40 | 55.90 | 56.30 | 56.30 | 0.36% | 39,553 |
| Aug 14, 2026 | 56.20 | 56.40 | 55.90 | 56.10 | 56.10 | -0.36% | 16,225 |
| Aug 13, 2026 | 56.50 | 56.50 | 56.30 | 56.30 | 56.30 | -0.35% | 44,120 |
| Aug 12, 2026 | 56.50 | 56.60 | 56.40 | 56.50 | 56.50 | 0.18% | 261,381 |
| Aug 11, 2026 | 56.40 | 56.50 | 56.10 | 56.40 | 56.40 | 0.53% | 167,495 |
| Aug 10, 2026 | 55.90 | 56.10 | 55.80 | 56.10 | 56.10 | - | 29,725 |
| Aug 7, 2026 | 56.10 | 56.40 | 56.10 | 56.10 | 56.10 | 0.18% | 22,163 |
| 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 |