San Shing Fastech Corp.(TW:5007)
NT$55.90+0.10 (+0.18%)
TW:5007
San Shing Fastech Corp. historical prices
NT$55.90
At close:+0.10 (+0.18%)
San Shing Fastech Corp. (5007) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.40 | 55.90 | 55.40 | 55.90 | 55.90 | +0.18% | 14,088 | 0.42 |
| Nov 10, 2026 | 55.40 | 55.80 | 55.40 | 55.80 | 55.80 | -0.53% | 60,355 | 1.83 |
| Nov 09, 2026 | 56.10 | 56.10 | 55.40 | 55.40 | 55.40 | -1.25% | 66,480 | 1.84 |
| Nov 06, 2026 | 55.30 | 56.20 | 55.00 | 56.10 | 56.10 | -0.18% | 80,377 | 2.15 |
| Nov 05, 2026 | 56.10 | 56.30 | 55.70 | 56.20 | 56.20 | +0.18% | 58,424 | 1.58 |
| Nov 04, 2026 | 55.80 | 56.20 | 55.70 | 56.10 | 56.10 | 0.00% | 37,373 | 1.02 |
| Nov 03, 2026 | 55.70 | 56.20 | 55.70 | 56.10 | 56.10 | +0.18% | 38,307 | 1.05 |
| Nov 02, 2026 | 56.10 | 56.20 | 56.00 | 56.00 | 56.00 | -0.18% | 26,314 | 0.72 |
| Oct 30, 2026 | 56.10 | 56.10 | 55.70 | 56.10 | 56.10 | -0.18% | 13,073 | 0.35 |
| Oct 29, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | +0.36% | 41,101 | 1.10 |
| Oct 28, 2026 | 56.10 | 56.20 | 55.90 | 56.00 | 56.00 | +0.18% | 24,131 | 0.65 |
| Oct 27, 2026 | 56.20 | 56.20 | 55.90 | 55.90 | 55.90 | 0.00% | 64,454 | 1.76 |
| Oct 26, 2026 | 55.90 | 56.00 | 55.60 | 55.90 | 55.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.90 | 56.00 | 55.60 | 55.90 | 55.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.60 | 56.00 | 55.60 | 55.90 | 55.90 | +0.90% | 14,016 | 0.36 |
| Oct 21, 2026 | 55.60 | 55.80 | 55.40 | 55.40 | 55.40 | -0.36% | 35,261 | 0.89 |
| Oct 20, 2026 | 55.60 | 55.80 | 55.50 | 55.60 | 55.60 | -0.89% | 41,412 | 1.05 |
| Oct 19, 2026 | 56.10 | 56.20 | 56.00 | 56.10 | 56.10 | +0.18% | 26,257 | 0.67 |
| Oct 16, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | +0.54% | 6,603 | 0.17 |
| Oct 15, 2026 | 56.20 | 56.30 | 55.60 | 55.70 | 55.70 | 0.00% | 53,348 | 1.34 |
| Oct 14, 2026 | 56.20 | 56.20 | 55.70 | 55.70 | 55.70 | +0.18% | 7,078 | 0.17 |
| Oct 13, 2026 | 55.50 | 55.90 | 55.50 | 55.60 | 55.60 | -0.18% | 20,157 | 0.49 |
| Oct 12, 2026 | 55.70 | 56.20 | 55.70 | 55.70 | 55.70 | 0.00% | 13,392 | 0.32 |
| Oct 09, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | +0.18% | 6,070 | 0.14 |
| Oct 07, 2026 | 56.00 | 56.20 | 55.60 | 55.60 | 55.60 | -1.24% | 7,259 | 0.16 |
| Oct 06, 2026 | 55.80 | 56.30 | 55.50 | 56.30 | 56.30 | +0.90% | 41,342 | 0.94 |
| Oct 05, 2026 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | -0.18% | 24,168 | 0.55 |
| Oct 02, 2026 | 56.30 | 56.30 | 55.90 | 55.90 | 55.90 | -0.89% | 13,129 | 0.30 |
| Oct 01, 2026 | 56.40 | 56.40 | 56.30 | 56.40 | 56.40 | 0.00% | 8,786 | 0.20 |
| Sep 30, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | +1.81% | 86,561 | 1.99 |
| Sep 29, 2026 | 55.60 | 56.00 | 55.40 | 55.40 | 55.40 | -0.36% | 42,297 | 0.98 |
| Sep 28, 2026 | 55.60 | 56.00 | 55.40 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 55.60 | 56.00 | 55.40 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.50 | 56.00 | 55.40 | 55.60 | 55.60 | -0.71% | 66,094 | 1.54 |
| Sep 23, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | +0.90% | 60,375 | 1.42 |
| Sep 22, 2026 | 55.60 | 55.60 | 55.40 | 55.50 | 55.50 | +0.36% | 6,567 | 0.15 |
| Sep 21, 2026 | 55.60 | 55.60 | 55.30 | 55.30 | 55.30 | -0.54% | 18,356 | 0.43 |
| Sep 18, 2026 | 55.60 | 55.60 | 55.50 | 55.60 | 55.60 | 0.00% | 25,074 | 0.58 |
| Sep 17, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.00% | 19,177 | 0.44 |
| Sep 16, 2026 | 55.80 | 55.80 | 55.50 | 55.60 | 55.60 | 0.00% | 32,009 | 0.75 |
| Sep 15, 2026 | 55.50 | 55.80 | 55.50 | 55.60 | 55.60 | -0.18% | 22,104 | 0.52 |
| Sep 14, 2026 | 55.20 | 55.70 | 55.20 | 55.70 | 55.70 | -0.18% | 25,520 | 0.60 |
| Sep 11, 2026 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | -0.71% | 28,121 | 0.65 |
| Sep 10, 2026 | 56.10 | 56.60 | 56.00 | 56.20 | 56.20 | -0.71% | 178,016 | 4.37 |
| Sep 09, 2026 | 56.50 | 56.60 | 56.30 | 56.60 | 56.60 | 0.00% | 26,764 | 0.66 |
| Sep 08, 2026 | 56.10 | 56.60 | 56.00 | 56.60 | 56.60 | 0.00% | 54,849 | 1.36 |
| Sep 07, 2026 | 56.40 | 56.60 | 55.70 | 56.60 | 56.60 | +0.35% | 110,153 | 2.82 |
| Sep 04, 2026 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | +1.08% | 25,000 | 0.63 |
| Sep 03, 2026 | 55.90 | 56.20 | 55.80 | 55.80 | 55.80 | -0.18% | 11,042 | 0.28 |
