San Shing Fastech Corp. (TPE:5007)
Taiwan
· Delayed Price · Currency is TWD 55.20
-1.00 (-1.78%)
Mar 9, 2026, 1:30 PM CST
San Shing Fastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.50 | 56.50 | 56.20 | 56.20 | 56.20 | -0.53% | 32,227 |
| Mar 5, 2026 | 56.20 | 57.90 | 56.20 | 56.50 | 56.50 | 0.53% | 38,193 |
| Mar 4, 2026 | 57.90 | 57.90 | 56.00 | 56.20 | 56.20 | -3.10% | 71,460 |
| Mar 3, 2026 | 58.20 | 58.40 | 57.00 | 58.00 | 58.00 | -2.52% | 147,730 |
| Mar 2, 2026 | 60.70 | 60.70 | 59.00 | 59.50 | 59.50 | -2.14% | 89,043 |
| Feb 26, 2026 | 61.20 | 61.20 | 59.90 | 60.80 | 60.80 | -0.65% | 94,903 |
| Feb 25, 2026 | 61.10 | 61.40 | 60.50 | 61.20 | 61.20 | -0.49% | 40,572 |
| Feb 24, 2026 | 61.60 | 62.00 | 61.40 | 61.50 | 61.50 | 0.49% | 154,052 |
| Feb 23, 2026 | 60.30 | 61.60 | 60.00 | 61.20 | 61.20 | 3.38% | 260,452 |
| Feb 11, 2026 | 59.50 | 59.50 | 58.60 | 59.20 | 59.20 | 0.51% | 69,347 |
| Feb 10, 2026 | 59.10 | 59.20 | 58.50 | 58.90 | 58.90 | -0.17% | 62,121 |
| Feb 9, 2026 | 59.00 | 59.20 | 58.40 | 59.00 | 59.00 | -0.51% | 88,826 |
| Feb 6, 2026 | 59.30 | 59.60 | 58.90 | 59.30 | 59.30 | - | 126,887 |
| Feb 5, 2026 | 59.30 | 59.30 | 58.60 | 59.30 | 59.30 | - | 49,314 |
| Feb 4, 2026 | 58.50 | 59.40 | 58.10 | 59.30 | 59.30 | -0.17% | 125,973 |
| Feb 3, 2026 | 58.40 | 59.50 | 56.10 | 59.40 | 59.40 | 1.71% | 300,500 |
| Feb 2, 2026 | 59.40 | 60.00 | 56.00 | 58.40 | 58.40 | -2.99% | 320,916 |
| Jan 30, 2026 | 60.00 | 60.20 | 59.50 | 60.20 | 60.20 | 0.33% | 188,207 |
| Jan 29, 2026 | 58.60 | 63.00 | 57.00 | 60.00 | 60.00 | 2.39% | 671,857 |
| Jan 28, 2026 | 58.10 | 58.60 | 56.30 | 58.60 | 58.60 | 1.56% | 157,988 |
| Jan 27, 2026 | 57.00 | 57.70 | 57.00 | 57.70 | 57.70 | 1.76% | 68,968 |
| Jan 26, 2026 | 57.00 | 57.80 | 56.70 | 56.70 | 56.70 | -0.53% | 62,039 |
| Jan 23, 2026 | 55.90 | 57.00 | 54.90 | 57.00 | 57.00 | 1.97% | 856,843 |
| Jan 22, 2026 | 55.80 | 56.00 | 55.10 | 55.90 | 55.90 | 0.72% | 88,251 |
| Jan 21, 2026 | 55.50 | 55.60 | 55.30 | 55.50 | 55.50 | - | 44,094 |
| Jan 20, 2026 | 55.10 | 55.50 | 55.10 | 55.50 | 55.50 | 0.54% | 53,370 |
| Jan 19, 2026 | 55.20 | 55.30 | 55.20 | 55.20 | 55.20 | -0.54% | 24,006 |
| Jan 16, 2026 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | -0.36% | 16,910 |
| Jan 15, 2026 | 55.20 | 55.80 | 55.20 | 55.70 | 55.70 | 0.18% | 18,078 |
| Jan 14, 2026 | 55.90 | 56.00 | 55.60 | 55.60 | 55.60 | - | 21,957 |
| Jan 13, 2026 | 55.70 | 55.80 | 55.60 | 55.60 | 55.60 | -0.18% | 9,824 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.70 | 55.70 | 55.70 | -0.18% | 19,528 |
| Jan 9, 2026 | 56.00 | 56.00 | 55.40 | 55.80 | 55.80 | 1.64% | 19,608 |
| Jan 8, 2026 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | -1.08% | 23,184 |
| Jan 7, 2026 | 55.80 | 55.80 | 55.30 | 55.50 | 55.50 | -0.36% | 8,208 |
| Jan 6, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.18% | 5,055 |
| Jan 5, 2026 | 55.80 | 55.80 | 55.30 | 55.80 | 55.80 | - | 20,975 |
| Jan 2, 2026 | 56.30 | 56.30 | 54.90 | 55.80 | 55.80 | -0.71% | 41,509 |
| Dec 31, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 0.18% | 52,714 |
| Dec 30, 2025 | 56.00 | 56.10 | 55.90 | 56.10 | 56.10 | 0.18% | 88,102 |
| Dec 29, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 0.36% | 52,682 |
| Dec 26, 2025 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | 0.72% | 31,828 |
| Dec 24, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 8,181 |
| Dec 23, 2025 | 55.60 | 55.80 | 55.40 | 55.40 | 55.40 | -1.07% | 51,935 |
| Dec 22, 2025 | 55.90 | 56.00 | 55.80 | 56.00 | 56.00 | 0.18% | 77,162 |
| Dec 19, 2025 | 55.40 | 55.90 | 55.30 | 55.90 | 55.90 | 0.18% | 58,660 |
| Dec 18, 2025 | 55.70 | 55.80 | 55.30 | 55.80 | 55.80 | 0.90% | 39,249 |
| Dec 17, 2025 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | -0.90% | 25,065 |
| Dec 16, 2025 | 55.10 | 56.00 | 55.10 | 55.80 | 55.80 | 0.18% | 59,996 |
| Dec 15, 2025 | 55.50 | 55.70 | 55.20 | 55.70 | 55.70 | - | 29,178 |
| Dec 12, 2025 | 55.70 | 55.70 | 55.30 | 55.70 | 55.70 | - | 46,954 |
| Dec 11, 2025 | 55.50 | 55.80 | 55.20 | 55.70 | 55.70 | 0.36% | 28,185 |
| Dec 10, 2025 | 55.10 | 55.50 | 55.10 | 55.50 | 55.50 | 0.54% | 24,417 |
| Dec 9, 2025 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -0.72% | 34,582 |
| Dec 8, 2025 | 55.50 | 55.70 | 55.10 | 55.60 | 55.60 | 0.18% | 14,300 |
| Dec 5, 2025 | 55.00 | 55.70 | 54.90 | 55.50 | 55.50 | 0.73% | 71,352 |
| Dec 4, 2025 | 55.00 | 55.10 | 54.80 | 55.10 | 55.10 | 0.18% | 60,781 |
| Dec 3, 2025 | 55.10 | 55.20 | 54.90 | 55.00 | 55.00 | -0.36% | 49,324 |
| Dec 2, 2025 | 55.00 | 55.40 | 54.90 | 55.20 | 55.20 | -0.36% | 34,521 |
| Dec 1, 2025 | 54.50 | 55.70 | 54.00 | 55.40 | 55.40 | 1.65% | 157,861 |
| Nov 28, 2025 | 53.90 | 54.50 | 53.80 | 54.50 | 54.50 | 1.11% | 124,316 |
| Nov 27, 2025 | 53.60 | 54.00 | 53.60 | 53.90 | 53.90 | - | 33,228 |
| Nov 26, 2025 | 53.90 | 53.90 | 53.80 | 53.90 | 53.90 | 0.19% | 45,482 |
| Nov 25, 2025 | 53.50 | 53.80 | 53.20 | 53.80 | 53.80 | 0.56% | 43,175 |
| Nov 24, 2025 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 1.13% | 36,310 |
| Nov 21, 2025 | 52.60 | 52.90 | 52.50 | 52.90 | 52.90 | 0.57% | 64,558 |
| Nov 20, 2025 | 52.70 | 52.70 | 52.40 | 52.60 | 52.60 | -0.19% | 21,845 |
| Nov 19, 2025 | 51.10 | 52.80 | 51.10 | 52.70 | 52.70 | 2.93% | 134,689 |
| Nov 18, 2025 | 51.20 | 51.50 | 51.00 | 51.20 | 51.20 | - | 134,680 |
| Nov 17, 2025 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | - | 37,330 |
| Nov 14, 2025 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - | 49,775 |
| Nov 13, 2025 | 51.10 | 51.20 | 51.00 | 51.20 | 51.20 | 0.20% | 31,297 |
| Nov 12, 2025 | 51.10 | 51.20 | 51.10 | 51.10 | 51.10 | - | 24,631 |
| Nov 11, 2025 | 51.10 | 51.30 | 51.10 | 51.10 | 51.10 | -0.20% | 55,968 |
| 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 |