San Shing Fastech Corp. - 5007.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.6	52.6	52.6	52.9	52.4	17,216
August 15, 2025	53	52.9	52.9	53	52.9	3,480
August 14, 2025	53	52.6	52.6	53.2	52.4	57,865
August 13, 2025	52.7	52.9	52.9	53	52.7	6,206
August 12, 2025	53	53	53	53.2	52.8	4,128
August 11, 2025	52.9	53.2	53.2	53.2	52.6	22,297
August 08, 2025	53.1	53.7	53.7	53.8	53.1	23,175
August 07, 2025	53.1	53.6	53.6	53.6	53	27,002
August 06, 2025	53.1	53.5	53.5	53.5	53	13,010
August 05, 2025	53	53.6	53.6	53.6	52.8	31,017
August 04, 2025	52.9	53.6	53.6	53.6	52.8	13,403
August 01, 2025	52.8	53.6	53.6	53.6	52.8	27,319
July 31, 2025	53.3	53.6	53.6	53.6	52.9	39,442
July 30, 2025	52.4	53.2	53.2	53.2	52.4	16,084
July 29, 2025	52.5	52.3	52.3	52.5	52.3	19,771
July 28, 2025	52.6	52.5	52.5	53.1	52.5	19,000
July 25, 2025	52.7	52.6	52.6	52.7	52.6	9,103
July 24, 2025	53.1	53	53	53.1	52.7	19,600
July 23, 2025	53	53.2	53.2	53.3	52.9	19,770
July 22, 2025	53.3	53	53	53.3	53	15,110
July 21, 2025	53.1	53.1	53.1	53.1	53	17,230
July 18, 2025	54	53.7	53.7	54	53	18,011
July 17, 2025	54.2	53.6	53.6	54.2	53.2	19,287
July 16, 2025	52	53.9	53.9	53.9	52	76,446
July 15, 2025	51.7	52	52	52.4	51.7	95,245
July 14, 2025	52.5	52	52	53.2	51	72,766
July 11, 2025	52.5	52.5	52.5	52.7	52.5	5,225
July 10, 2025	52.6	53	53	53.1	52.5	17,102
July 09, 2025	52.9	52.9	52.9	52.9	52.9	2,000
July 08, 2025	53	53	53	53.3	52.3	58,237
July 07, 2025	53.5	53	53	54.4	53	52,111
July 04, 2025	54.2	53.8	53.8	54.2	53.2	41,273
July 03, 2025	53.9	53.8	53.8	54.4	53.3	62,998
July 02, 2025	53.9	53.9	53.9	54	53.2	27,701
July 01, 2025	52.8	53.9	53.9	54.3	52.8	95,163
June 30, 2025	53.7	52.8	52.8	53.7	52.8	33,130
June 27, 2025	53.8	53.7	53.7	53.8	53	104,920
June 26, 2025	53.6	53.7	53.7	53.9	53	50,276
June 25, 2025	53.6	53.6	53.6	53.6	53.3	19,254
June 24, 2025	53.4	53.5	53.5	53.9	53.1	59,013
June 23, 2025	53.3	53.1	53.1	53.3	52.7	28,068
June 20, 2025	52	53.4	53.4	53.7	52	133,725
June 19, 2025	52.8	52.7	52.7	53.5	52.7	51,000
June 18, 2025	53.2	53.4	53.4	53.4	52.8	54,507
June 17, 2025	52.4	53	53	53.8	52.4	35,031
June 16, 2025	52.7	52.7	52.7	52.8	52.4	26,015
June 13, 2025	52	52.7	52.7	52.7	51.6	57,324
June 12, 2025	52.9	52.6	52.6	52.9	52.6	4,199
June 11, 2025	53.3	52.9	52.9	53.3	52.7	10,060
June 10, 2025	52.6	53.1	53.1	53.2	52.6	52,440
June 09, 2025	53.2	52.6	52.6	53.2	52.6	21,545
June 06, 2025	53.8	53.7	53.7	53.8	53	22,071
June 05, 2025	53.8	53.8	53.8	54	53.4	24,386
June 04, 2025	53	53.8	53.8	54.5	52.7	195,060
June 03, 2025	51.7	52.7	52.7	52.9	51.6	46,002
June 02, 2025	52.7	51.5	51.5	52.7	51.5	45,176
May 29, 2025	52.2	52.8	52.8	52.8	51.9	66,001
May 28, 2025	51.8	51.8	51.8	51.8	51.8	3,100
May 27, 2025	52.4	51.9	51.9	52.6	51.7	30,219
May 26, 2025	52.1	52.6	52.6	52.6	52.1	33,791

San Shing Fastech Corp. (5007.TW) TAI