San Shing Fastech Corp. (TPE:5007)
Taiwan
· Delayed Price · Currency is TWD 55.50
+0.40 (0.73%)
Dec 5, 2025, 1:30 PM CST
San Shing Fastech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 52.30 | 52.40 | 51.60 | 52.40 | 52.40 | 1.35% | 30,174 |
| Sep 26, 2025 | 51.50 | 51.80 | 51.30 | 51.70 | 51.70 | 0.19% | 16,038 |
| Sep 25, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 6,459 |
| Sep 24, 2025 | 51.30 | 51.80 | 51.30 | 51.60 | 51.60 | -0.19% | 22,065 |
| Sep 23, 2025 | 51.10 | 51.70 | 51.10 | 51.70 | 51.70 | -0.39% | 61,492 |
| Sep 22, 2025 | 52.20 | 52.20 | 51.30 | 51.90 | 51.90 | 0.78% | 9,202 |
| Sep 19, 2025 | 51.60 | 51.70 | 51.30 | 51.50 | 51.50 | -0.19% | 86,076 |
| Sep 18, 2025 | 51.80 | 52.40 | 51.60 | 51.60 | 51.60 | 0.39% | 25,234 |
| Sep 17, 2025 | 52.00 | 52.60 | 51.20 | 51.40 | 51.40 | -2.10% | 91,040 |
| Sep 16, 2025 | 52.80 | 52.80 | 52.00 | 52.50 | 52.50 | 0.19% | 29,037 |
| Sep 15, 2025 | 52.10 | 52.90 | 52.10 | 52.40 | 52.40 | -0.57% | 12,471 |
| Sep 12, 2025 | 52.80 | 52.90 | 52.30 | 52.70 | 52.70 | 0.38% | 17,193 |
| Sep 11, 2025 | 52.40 | 52.50 | 51.90 | 52.50 | 52.50 | 0.19% | 42,250 |
| Sep 10, 2025 | 51.90 | 52.90 | 51.90 | 52.40 | 52.40 | - | 27,117 |
| Sep 9, 2025 | 52.50 | 52.50 | 52.00 | 52.40 | 52.40 | 0.77% | 10,225 |
| 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 |