San Shing Fastech Corp. 5007
TWSE · Taiwan · Producer Manufacturing
TWD 56.400.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 56.40 | 0.00% | TWD 56.40 | TWD 56.40 | TWD 56.30 | 7.48K |
| 2026-09-30 | TWD 56.40 | +1.81% | TWD 56.00 | TWD 56.40 | TWD 56.00 | 86.00K |
| 2026-09-29 | TWD 55.40 | -0.36% | TWD 55.60 | TWD 56.00 | TWD 55.40 | 42.00K |
| 2026-09-24 | TWD 55.60 | -0.71% | TWD 55.50 | TWD 56.00 | TWD 55.40 | 66.09K |
| 2026-09-23 | TWD 56.00 | +0.90% | TWD 55.50 | TWD 56.00 | TWD 55.50 | 59.31K |
| 2026-09-22 | TWD 55.50 | +0.36% | TWD 55.60 | TWD 55.60 | TWD 55.40 | 6.33K |
| 2026-09-21 | TWD 55.30 | -0.54% | TWD 55.60 | TWD 55.60 | TWD 55.30 | 18.00K |
| 2026-09-18 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.50 | 25.00K |
| 2026-09-17 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 19.00K |
| 2026-09-16 | TWD 55.60 | 0.00% | TWD 55.80 | TWD 55.80 | TWD 55.50 | 32.00K |
| 2026-09-15 | TWD 55.60 | -0.18% | TWD 55.50 | TWD 55.80 | TWD 55.50 | 22.00K |
| 2026-09-14 | TWD 55.70 | -0.18% | TWD 55.20 | TWD 55.70 | TWD 55.20 | 25.00K |
| 2026-09-11 | TWD 55.80 | -0.71% | TWD 55.80 | TWD 55.80 | TWD 55.50 | 28.00K |
| 2026-09-10 | TWD 56.20 | -0.71% | TWD 56.10 | TWD 56.60 | TWD 56.00 | 178.00K |
| 2026-09-09 | TWD 56.60 | 0.00% | TWD 56.50 | TWD 56.60 | TWD 56.30 | 26.00K |
| 2026-09-08 | TWD 56.60 | 0.00% | TWD 56.10 | TWD 56.60 | TWD 56.00 | 54.00K |
| 2026-09-07 | TWD 56.60 | +0.35% | TWD 56.40 | TWD 56.60 | TWD 55.70 | 110.15K |
| 2026-09-04 | TWD 56.40 | +1.08% | TWD 55.80 | TWD 56.40 | TWD 55.80 | 25.00K |
| 2026-09-03 | TWD 55.80 | -0.18% | TWD 55.90 | TWD 56.20 | TWD 55.80 | 11.00K |
| 2026-09-02 | TWD 55.90 | -0.71% | TWD 56.00 | TWD 56.00 | TWD 55.90 | 11.00K |
| 2026-09-01 | TWD 56.30 | -0.18% | TWD 56.40 | TWD 56.40 | TWD 55.90 | 79.09K |
| 2026-08-31 | TWD 56.40 | 0.00% | TWD 56.40 | TWD 56.40 | TWD 55.80 | 50.00K |
| 2026-08-28 | TWD 56.40 | +0.89% | TWD 56.00 | TWD 56.40 | TWD 55.90 | 13.00K |
| 2026-08-27 | TWD 55.90 | -1.06% | TWD 56.40 | TWD 56.50 | TWD 55.90 | 17.14K |
| 2026-08-26 | TWD 56.50 | +0.89% | TWD 56.00 | TWD 56.50 | TWD 56.00 | 25.20K |
| 2026-08-25 | TWD 56.00 | -0.71% | TWD 56.20 | TWD 56.30 | TWD 56.00 | 28.00K |
| 2026-08-24 | TWD 56.40 | 0.00% | TWD 55.90 | TWD 56.40 | TWD 55.90 | 33.00K |
| 2026-08-21 | TWD 56.40 | +0.18% | TWD 56.40 | TWD 56.40 | TWD 55.90 | 17.00K |
| 2026-08-20 | TWD 56.30 | +1.26% | TWD 55.70 | TWD 56.30 | TWD 55.70 | 12.00K |
| 2026-08-19 | TWD 55.60 | -0.71% | TWD 56.00 | TWD 56.40 | TWD 55.50 | 34.00K |
| 2026-08-18 | TWD 56.00 | -0.53% | TWD 55.90 | TWD 56.50 | TWD 55.90 | 47.00K |
| 2026-08-17 | TWD 56.30 | +0.36% | TWD 55.90 | TWD 56.40 | TWD 55.90 | 39.00K |
| 2026-08-14 | TWD 56.10 | -0.36% | TWD 56.20 | TWD 56.40 | TWD 55.90 | 16.00K |
| 2026-08-13 | TWD 56.30 | -0.35% | TWD 56.50 | TWD 56.50 | TWD 56.30 | 44.00K |
| 2026-08-12 | TWD 56.50 | +0.18% | TWD 56.50 | TWD 56.60 | TWD 56.40 | 261.00K |
| 2026-08-11 | TWD 56.40 | +0.53% | TWD 56.40 | TWD 56.50 | TWD 56.10 | 167.00K |
| 2026-08-10 | TWD 56.10 | 0.00% | TWD 55.90 | TWD 56.10 | TWD 55.80 | 28.97K |
| 2026-08-07 | TWD 56.10 | +0.18% | TWD 56.10 | TWD 56.40 | TWD 56.10 | 22.04K |
| 2026-08-06 | TWD 56.00 | -0.18% | TWD 55.80 | TWD 56.10 | TWD 55.80 | 26.00K |
| 2026-08-05 | TWD 56.10 | -0.71% | TWD 56.00 | TWD 56.50 | TWD 56.00 | 15.62K |
| 2026-08-04 | TWD 56.50 | 0.00% | TWD 55.60 | TWD 56.50 | TWD 55.50 | 108.00K |
| 2026-08-03 | TWD 56.50 | 0.00% | TWD 56.50 | TWD 56.50 | TWD 55.90 | 14.38K |
| 2026-07-31 | TWD 56.50 | 0.00% | TWD 56.70 | TWD 56.70 | TWD 56.50 | 10.20K |
| 2026-07-30 | TWD 56.50 | -0.70% | TWD 56.90 | TWD 56.90 | TWD 56.20 | 28.00K |
| 2026-07-29 | TWD 56.90 | +0.53% | TWD 56.60 | TWD 56.90 | TWD 56.50 | 108.00K |
| 2026-07-28 | TWD 56.60 | -0.18% | TWD 56.50 | TWD 56.60 | TWD 56.10 | 49.00K |
| 2026-07-27 | TWD 56.70 | +0.18% | TWD 56.80 | TWD 56.80 | TWD 56.20 | 30.65K |
| 2026-07-24 | TWD 56.60 | +0.35% | TWD 55.70 | TWD 56.60 | TWD 55.40 | 52.00K |
| 2026-07-23 | TWD 56.40 | +1.44% | TWD 55.50 | TWD 56.40 | TWD 55.50 | 19.03K |
| 2026-07-22 | TWD 55.60 | -1.24% | TWD 56.00 | TWD 56.00 | TWD 55.60 | 23.00K |
| 2026-07-21 | TWD 56.30 | -0.35% | TWD 56.50 | TWD 56.50 | TWD 55.80 | 10.01K |
| 2026-07-20 | TWD 56.50 | +1.80% | TWD 56.80 | TWD 56.80 | TWD 56.10 | 80.00K |
| 2026-07-17 | TWD 55.50 | -1.60% | TWD 56.00 | TWD 56.50 | TWD 55.50 | 50.00K |
| 2026-07-16 | TWD 56.40 | 0.00% | TWD 56.40 | TWD 56.60 | TWD 55.70 | 42.00K |
| 2026-07-15 | TWD 56.40 | +0.89% | TWD 55.90 | TWD 56.40 | TWD 55.70 | 43.00K |
| 2026-07-14 | TWD 55.90 | +0.18% | TWD 55.90 | TWD 56.60 | TWD 55.50 | 186.00K |
| 2026-07-13 | TWD 55.80 | 0.00% | TWD 55.80 | TWD 55.80 | TWD 55.50 | 22.00K |
| 2026-07-10 | TWD 55.80 | 0.00% | TWD 55.80 | TWD 55.80 | TWD 55.80 | 0 |
| 2026-07-09 | TWD 55.80 | +0.54% | TWD 55.60 | TWD 56.00 | TWD 55.60 | 13.00K |
| 2026-07-08 | TWD 55.50 | -0.36% | TWD 55.90 | TWD 56.00 | TWD 55.50 | 16.00K |
| 2026-07-07 | TWD 55.70 | -0.36% | TWD 55.60 | TWD 55.90 | TWD 55.50 | 22.10K |
| 2026-07-06 | TWD 55.90 | 0.00% | TWD 55.60 | TWD 56.00 | TWD 55.60 | 4.00K |
| 2026-07-03 | TWD 55.90 | +0.54% | TWD 55.50 | TWD 55.90 | TWD 55.40 | 54.03K |
| 2026-07-02 | TWD 55.60 | -0.71% | TWD 56.00 | TWD 56.00 | TWD 55.60 | 35.00K |
| 2026-07-01 | TWD 56.00 | -0.71% | TWD 56.80 | TWD 56.80 | TWD 55.70 | 20.00K |
| 2026-06-30 | TWD 56.40 | +1.26% | TWD 56.50 | TWD 56.50 | TWD 56.40 | 9.01K |
| 2026-06-29 | TWD 55.70 | +0.18% | TWD 55.60 | TWD 55.90 | TWD 55.50 | 17.00K |
| 2026-06-26 | TWD 55.60 | -1.42% | TWD 55.60 | TWD 55.80 | TWD 55.60 | 24.00K |
| 2026-06-25 | TWD 56.40 | +0.18% | TWD 56.00 | TWD 56.40 | TWD 56.00 | 19.00K |
| 2026-06-24 | TWD 56.30 | -0.18% | TWD 56.50 | TWD 56.60 | TWD 56.00 | 16.00K |
| 2026-06-23 | TWD 56.40 | +0.36% | TWD 56.20 | TWD 56.50 | TWD 55.90 | 59.00K |
| 2026-06-22 | TWD 56.20 | +0.36% | TWD 56.50 | TWD 57.00 | TWD 56.00 | 31.00K |
| 2026-06-18 | TWD 56.00 | -0.53% | TWD 56.00 | TWD 56.60 | TWD 56.00 | 16.00K |
| 2026-06-17 | TWD 56.30 | +0.18% | TWD 56.30 | TWD 56.60 | TWD 55.80 | 24.00K |
| 2026-06-16 | TWD 56.20 | -0.53% | TWD 57.00 | TWD 57.00 | TWD 56.20 | 42.21K |
| 2026-06-15 | TWD 56.50 | 0.00% | TWD 56.80 | TWD 56.80 | TWD 56.10 | 34.35K |
| 2026-06-12 | TWD 56.50 | -0.53% | TWD 56.50 | TWD 56.50 | TWD 56.00 | 25.00K |
| 2026-06-11 | TWD 56.80 | +2.16% | TWD 56.50 | TWD 56.80 | TWD 55.50 | 28.05K |
| 2026-06-10 | TWD 55.60 | -1.07% | TWD 55.60 | TWD 56.50 | TWD 55.50 | 35.00K |
| 2026-06-09 | TWD 56.20 | +0.36% | TWD 56.00 | TWD 56.20 | TWD 55.50 | 51.27K |
| 2026-06-08 | TWD 56.00 | -1.93% | TWD 57.10 | TWD 57.30 | TWD 56.00 | 45.00K |
| 2026-06-05 | TWD 57.10 | -1.04% | TWD 57.70 | TWD 57.70 | TWD 57.10 | 8.01K |
| 2026-06-04 | TWD 57.70 | -0.35% | TWD 57.80 | TWD 58.00 | TWD 57.50 | 26.00K |
| 2026-06-03 | TWD 57.90 | -0.17% | TWD 58.00 | TWD 58.00 | TWD 57.20 | 54.00K |
| 2026-06-02 | TWD 58.00 | 0.00% | TWD 57.90 | TWD 58.00 | TWD 57.50 | 46.15K |
| 2026-06-01 | TWD 58.00 | +0.35% | TWD 57.80 | TWD 58.00 | TWD 57.00 | 89.07K |
| 2026-05-29 | TWD 57.80 | +0.35% | TWD 57.60 | TWD 57.80 | TWD 57.50 | 63.31K |
| 2026-05-28 | TWD 57.60 | +0.35% | TWD 57.80 | TWD 57.80 | TWD 56.80 | 68.25K |
| 2026-05-27 | TWD 57.40 | +0.70% | TWD 57.00 | TWD 57.40 | TWD 56.50 | 94.42K |
| 2026-05-26 | TWD 57.00 | +0.53% | TWD 56.70 | TWD 57.00 | TWD 56.40 | 48.00K |