SAN SHING FASTECH CORP - Price History
Monthly price history for 5007.TW (SAN SHING FASTECH CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NT$57.40 | NT$57.40 |
| April 2024 | NT$56.90 | NT$56.90 |
| March 2024 | NT$56.10 | NT$56.10 |
| February 2024 | NT$57 | NT$57 |
| January 2024 | NT$55 | NT$55 |
| December 2023 | NT$56.60 | NT$56.60 |
| November 2023 | NT$56 | NT$56 |
| October 2023 | NT$53.90 | NT$53.90 |
| September 2023 | NT$54.90 | NT$54.90 |
| August 2023 | NT$57.50 | NT$57.50 |
| July 2023 | NT$57.30 | NT$57.30 |
| June 2023 | NT$58 | NT$58 |
| May 2023 | NT$53.20 | NT$53.20 |
| April 2023 | NT$52.40 | NT$52.40 |
| March 2023 | NT$51.70 | NT$51.70 |
| February 2023 | NT$51.40 | NT$51.40 |
| January 2023 | NT$51.80 | NT$51.80 |
| December 2022 | NT$50.70 | NT$50.70 |
| November 2022 | NT$50.50 | NT$50.50 |
| October 2022 | NT$52.80 | NT$52.80 |
| September 2022 | NT$53.40 | NT$53.40 |
| August 2022 | NT$53.10 | NT$53.10 |
| July 2022 | NT$54.60 | NT$54.60 |
| June 2022 | NT$52.72 | NT$55.70 |
| May 2022 | NT$54.32 | NT$57.40 |
| April 2022 | NT$52.43 | NT$55.40 |
| March 2022 | NT$52.05 | NT$55 |
| February 2022 | NT$54.23 | NT$57.30 |
| January 2022 | NT$53.47 | NT$56.50 |
| December 2021 | NT$54.42 | NT$57.50 |
| November 2021 | NT$52.62 | NT$55.60 |
| October 2021 | NT$55.65 | NT$58.80 |
| September 2021 | NT$54.99 | NT$58.10 |
| August 2021 | NT$53.29 | NT$58.10 |
| July 2021 | NT$53.20 | NT$58 |
| June 2021 | NT$55.50 | NT$60.50 |
| May 2021 | NT$55.68 | NT$60.70 |
| April 2021 | NT$58.34 | NT$63.60 |
| March 2021 | NT$56.69 | NT$61.80 |
| February 2021 | NT$49.07 | NT$53.50 |
| January 2021 | NT$45.59 | NT$49.70 |
| December 2020 | NT$45.96 | NT$50.10 |
| November 2020 | NT$44.95 | NT$49 |
| October 2020 | NT$42.01 | NT$45.80 |
| September 2020 | NT$41 | NT$44.70 |
| August 2020 | NT$41.28 | NT$45 |
| July 2020 | NT$41.74 | NT$45.50 |
| June 2020 | NT$39.53 | NT$45.10 |
| May 2020 | NT$38.96 | NT$44.45 |
| April 2020 | NT$40.72 | NT$46.45 |
| March 2020 | NT$39.71 | NT$45.30 |
| February 2020 | NT$43.39 | NT$49.50 |
| January 2020 | NT$43.92 | NT$50.10 |
| December 2019 | NT$49.97 | NT$57 |
| November 2019 | NT$44.71 | NT$51 |
| October 2019 | NT$45.41 | NT$51.80 |
| September 2019 | NT$45.06 | NT$51.40 |
| August 2019 | NT$45.50 | NT$51.90 |
| July 2019 | NT$46.46 | NT$53 |
| June 2019 | NT$46.72 | NT$53.30 |
| May 2019 | NT$44.68 | NT$53.90 |
| April 2019 | NT$45.09 | NT$54.40 |
| March 2019 | NT$43.35 | NT$52.30 |
| February 2019 | NT$43.35 | NT$52.30 |
| January 2019 | NT$43.68 | NT$52.70 |
| December 2018 | NT$44.76 | NT$54 |
| November 2018 | NT$42.36 | NT$51.10 |
| October 2018 | NT$40.99 | NT$49.45 |
| September 2018 | NT$44.34 | NT$53.50 |
| August 2018 | NT$44.76 | NT$54 |
| July 2018 | NT$45.17 | NT$54.50 |
| June 2018 | NT$43.98 | NT$56.10 |
| May 2018 | NT$43.90 | NT$56 |
| April 2018 | NT$44.76 | NT$57.10 |
| March 2018 | NT$46.26 | NT$59 |
| February 2018 | NT$46.26 | NT$59 |
| January 2018 | NT$43.12 | NT$55 |
| December 2017 | NT$46.26 | NT$59 |
| November 2017 | NT$48.92 | NT$62.40 |
| October 2017 | NT$47.74 | NT$60.90 |
| September 2017 | NT$47.20 | NT$60.20 |
| August 2017 | NT$47.43 | NT$60.50 |
| July 2017 | NT$39.83 | NT$50.80 |
| June 2017 | NT$39.90 | NT$50.90 |
| May 2017 | NT$40.18 | NT$53.70 |
| April 2017 | NT$40.26 | NT$53.80 |
| March 2017 | NT$39.73 | NT$53.10 |
| February 2017 | NT$40.26 | NT$53.80 |
| January 2017 | NT$39.66 | NT$53 |
| December 2016 | NT$41.08 | NT$54.90 |
| November 2016 | NT$40.78 | NT$54.50 |
| October 2016 | NT$41.23 | NT$55.10 |
| September 2016 | NT$43.78 | NT$58.50 |
| August 2016 | NT$44.07 | NT$58.90 |
| July 2016 | NT$45.27 | NT$60.50 |
| June 2016 | NT$44.90 | NT$60 |
| May 2016 | NT$43.58 | NT$60.20 |
| April 2016 | NT$43.14 | NT$59.60 |
| March 2016 | NT$46.33 | NT$64 |
| February 2016 | NT$46.33 | NT$64 |
| January 2016 | NT$46.33 | NT$64 |
| December 2015 | NT$46.69 | NT$64.50 |
| November 2015 | NT$44.66 | NT$61.70 |
| October 2015 | NT$48.06 | NT$66.40 |
| September 2015 | NT$44.23 | NT$61.10 |
| August 2015 | NT$42.13 | NT$58.20 |
| July 2015 | NT$53.42 | NT$84.04 |
| June 2015 | NT$51.26 | NT$80.63 |
| May 2015 | NT$51.26 | NT$80.63 |
| April 2015 | NT$54.54 | NT$85.80 |
| March 2015 | NT$55.52 | NT$87.34 |
| February 2015 | NT$53.91 | NT$84.81 |
| January 2015 | NT$53.22 | NT$83.71 |
| December 2014 | NT$52.59 | NT$82.72 |
| November 2014 | NT$50.84 | NT$79.97 |
| October 2014 | NT$55.24 | NT$86.90 |
| September 2014 | NT$58.32 | NT$91.74 |
| August 2014 | NT$58.39 | NT$91.85 |
| July 2014 | NT$60.31 | NT$111.32 |
| June 2014 | NT$58.94 | NT$108.79 |
| May 2014 | NT$58.25 | NT$107.52 |
| April 2014 | NT$60.45 | NT$111.57 |
| March 2014 | NT$61.88 | NT$114.23 |
| February 2014 | NT$54.83 | NT$101.20 |
| January 2014 | NT$48.66 | NT$89.82 |
| December 2013 | NT$47.90 | NT$88.42 |
| November 2013 | NT$46.33 | NT$85.51 |
| October 2013 | NT$45.50 | NT$84 |
| September 2013 | NT$44.68 | NT$82.48 |
| August 2013 | NT$48.86 | NT$90.20 |
| July 2013 | NT$43.38 | NT$80.08 |
| June 2013 | NT$39.01 | NT$77.91 |
| May 2013 | NT$39.14 | NT$78.17 |
| April 2013 | NT$31.86 | NT$63.63 |
| March 2013 | NT$32.02 | NT$63.96 |
| February 2013 | NT$31.08 | NT$62.08 |
| January 2013 | NT$28.74 | NT$57.39 |
| December 2012 | NT$28.60 | NT$57.12 |
| November 2012 | NT$28.67 | NT$57.26 |
| October 2012 | NT$28.57 | NT$57.06 |
| September 2012 | NT$29.74 | NT$59.40 |
| August 2012 | NT$26.86 | NT$53.64 |
| July 2012 | NT$25.44 | NT$50.82 |
| June 2012 | NT$27.74 | NT$58.60 |
| May 2012 | NT$28.15 | NT$59.47 |
| April 2012 | NT$28.63 | NT$60.48 |
| March 2012 | NT$29.20 | NT$61.68 |
| February 2012 | NT$27.80 | NT$58.73 |
| January 2012 | NT$26.66 | NT$56.32 |
| December 2011 | NT$26.63 | NT$56.25 |
| November 2011 | NT$26.91 | NT$56.85 |
| October 2011 | NT$27.45 | NT$57.99 |
| September 2011 | NT$27.42 | NT$57.93 |
| August 2011 | NT$31.42 | NT$66.38 |
| July 2011 | NT$29.26 | NT$61.82 |
| June 2011 | NT$28.10 | NT$61.28 |
| May 2011 | NT$27.80 | NT$60.61 |
| April 2011 | NT$23.37 | NT$50.95 |
| March 2011 | NT$20.91 | NT$45.59 |
| February 2011 | NT$19.62 | NT$42.78 |
| January 2011 | NT$19.92 | NT$43.44 |
| December 2010 | NT$19.98 | NT$43.58 |
| November 2010 | NT$17.68 | NT$38.55 |
| October 2010 | NT$17.83 | NT$38.89 |
| September 2010 | NT$17.19 | NT$37.48 |
| August 2010 | NT$17.65 | NT$38.48 |
| July 2010 | NT$17.13 | NT$37.34 |
| June 2010 | NT$16.30 | NT$36.47 |
| May 2010 | NT$17.74 | NT$39.69 |
| April 2010 | NT$17.59 | NT$39.36 |
| March 2010 | NT$17.11 | NT$38.28 |
| February 2010 | NT$16.36 | NT$36.61 |
| January 2010 | NT$16.90 | NT$37.81 |
| December 2009 | NT$16.48 | NT$36.88 |
| November 2009 | NT$12.62 | NT$28.23 |
| October 2009 | NT$11.84 | NT$26.48 |
| September 2009 | NT$12.35 | NT$27.62 |
| August 2009 | NT$10.19 | NT$22.80 |
| July 2009 | NT$10.07 | NT$22.53 |
| June 2009 | NT$9.40 | NT$22.26 |
| May 2009 | NT$9.20 | NT$21.79 |
| April 2009 | NT$9.37 | NT$22.19 |
| March 2009 | NT$8.95 | NT$21.19 |
| February 2009 | NT$8.89 | NT$21.05 |
| January 2009 | NT$9.46 | NT$22.39 |
| December 2008 | NT$9.46 | NT$22.39 |
| November 2008 | NT$9.46 | NT$22.39 |
| October 2008 | NT$9.60 | NT$22.73 |
| September 2008 | NT$13.99 | NT$33.12 |
| August 2008 | NT$15.35 | NT$36.34 |
| July 2008 | NT$14.81 | NT$37.28 |
| June 2008 | NT$14.81 | NT$37.28 |
| May 2008 | NT$15.71 | NT$39.56 |
| April 2008 | NT$14.97 | NT$37.68 |
| March 2008 | NT$15.34 | NT$38.62 |
| February 2008 | NT$14.38 | NT$36.20 |
| January 2008 | NT$14.28 | NT$35.94 |
| December 2007 | NT$15.87 | NT$39.96 |
| November 2007 | NT$15.87 | NT$39.96 |
| October 2007 | NT$15.93 | NT$40.09 |
| September 2007 | NT$15.50 | NT$39.02 |
| August 2007 | NT$15.45 | NT$38.89 |
| July 2007 | NT$16.43 | NT$41.37 |
| June 2007 | NT$16.66 | NT$43.98 |
| May 2007 | NT$15.14 | NT$39.96 |
| April 2007 | NT$15.85 | NT$41.84 |
| March 2007 | NT$15.70 | NT$41.43 |
| February 2007 | NT$14.61 | NT$38.55 |
| January 2007 | NT$13.77 | NT$36.34 |
| December 2006 | NT$12.68 | NT$33.46 |
| November 2006 | NT$12.32 | NT$32.52 |
| October 2006 | NT$12.24 | NT$32.32 |
| September 2006 | NT$11.13 | NT$29.37 |
| August 2006 | NT$10.77 | NT$28.43 |
| July 2006 | NT$10.01 | NT$26.42 |
| June 2006 | NT$10.52 | NT$30.47 |
| May 2006 | NT$10.44 | NT$30.26 |
| April 2006 | NT$10.59 | NT$30.68 |
| March 2006 | NT$9.55 | NT$27.68 |
| February 2006 | NT$9.62 | NT$27.89 |
| January 2006 | NT$9.72 | NT$28.17 |
| December 2005 | NT$8.74 | NT$25.31 |
| November 2005 | NT$8.08 | NT$23.43 |
| October 2005 | NT$9.14 | NT$26.50 |
| September 2005 | NT$9.53 | NT$27.61 |
| August 2005 | NT$9.62 | NT$27.89 |
| July 2005 | NT$9.67 | NT$28.03 |
| June 2005 | NT$10.67 | NT$34.23 |
| May 2005 | NT$12.80 | NT$41.04 |
| April 2005 | NT$13.34 | NT$42.78 |
| March 2005 | NT$13.70 | NT$43.94 |
| February 2005 | NT$14.65 | NT$46.99 |
| January 2005 | NT$14.74 | NT$47.28 |
| December 2004 | NT$14.83 | NT$47.57 |
| November 2004 | NT$14.79 | NT$47.42 |
| October 2004 | NT$14.25 | NT$45.68 |
| September 2004 | NT$14.92 | NT$47.86 |
| August 2004 | NT$13.75 | NT$44.09 |
| July 2004 | NT$13.61 | NT$43.66 |
| June 2004 | NT$13.26 | NT$44.82 |
| May 2004 | NT$12.73 | NT$43.02 |
| April 2004 | NT$12.28 | NT$41.53 |
| March 2004 | NT$13.79 | NT$46.61 |
| February 2004 | NT$13.26 | NT$44.82 |
| January 2004 | NT$11.44 | NT$38.69 |
| December 2003 | NT$10.47 | NT$35.40 |
| November 2003 | NT$9.01 | NT$30.47 |
| October 2003 | NT$8.70 | NT$29.43 |
| September 2003 | NT$9.01 | NT$30.47 |
| August 2003 | NT$8.53 | NT$28.83 |
| July 2003 | NT$8.49 | NT$30.45 |
| June 2003 | NT$8.10 | NT$29.05 |
| May 2003 | NT$7.10 | NT$25.48 |
| April 2003 | NT$7.28 | NT$26.10 |
| March 2003 | NT$7.02 | NT$25.17 |
| February 2003 | NT$7.06 | NT$25.32 |
| January 2003 | NT$7.75 | NT$27.81 |
| December 2002 | NT$6.19 | NT$22.22 |
| November 2002 | NT$5.02 | NT$18.02 |
| October 2002 | NT$4.94 | NT$17.71 |
| September 2002 | NT$5.72 | NT$20.51 |
| August 2002 | NT$5.98 | NT$21.44 |
| July 2002 | NT$5.50 | NT$19.73 |
| June 2002 | NT$5.63 | NT$20.20 |
| May 2002 | NT$5.91 | NT$21.21 |
| April 2002 | NT$6.19 | NT$22.22 |
| March 2002 | NT$5.41 | NT$19.42 |
| February 2002 | NT$3.79 | NT$13.59 |
| January 2002 | NT$3.44 | NT$12.35 |
| December 2001 | NT$3.64 | NT$13.05 |
| November 2001 | NT$3.34 | NT$11.96 |
| October 2001 | NT$3.40 | NT$12.20 |
| September 2001 | NT$3.51 | NT$12.58 |
| August 2001 | NT$3.66 | NT$13.13 |
| July 2001 | NT$3.51 | NT$12.58 |
| June 2001 | NT$4.07 | NT$14.60 |
| May 2001 | NT$4.07 | NT$14.60 |
| April 2001 | NT$4.55 | NT$16.31 |
| March 2001 | NT$3.72 | NT$13.36 |
| February 2001 | NT$3.66 | NT$13.13 |
| January 2001 | NT$3.46 | NT$12.43 |
| December 2000 | NT$2.73 | NT$9.79 |
| November 2000 | NT$2.21 | NT$7.92 |
| October 2000 | NT$1.90 | NT$6.84 |
| September 2000 | NT$2.40 | NT$8.62 |
| August 2000 | NT$2.34 | NT$8.39 |
| July 2000 | NT$2.58 | NT$9.24 |
| June 2000 | NT$3.36 | NT$12.04 |
| May 2000 | NT$4.59 | NT$16.47 |
| April 2000 | NT$5.09 | NT$18.26 |
| March 2000 | NT$5.76 | NT$20.66 |
| February 2000 | NT$6.37 | NT$22.84 |
| January 2000 | NT$5.76 | NT$20.66 |
| December 1999 | NT$5.54 | NT$19.89 |
| November 1999 | NT$5.41 | NT$19.42 |
| October 1999 | NT$5.59 | NT$20.04 |
| September 1999 | NT$6.67 | NT$23.92 |
| August 1999 | NT$6.11 | NT$21.90 |
| July 1999 | NT$6.28 | NT$22.53 |
| June 1999 | NT$7.41 | NT$26.57 |
| May 1999 | NT$8.18 | NT$29.36 |
| April 1999 | NT$12 | NT$43.03 |
| March 1999 | NT$12.82 | NT$45.99 |
| February 1999 | NT$12.30 | NT$44.12 |
| January 1999 | NT$11.87 | NT$42.57 |
| December 1998 | NT$19.92 | NT$71.46 |
| November 1998 | NT$17.67 | NT$63.39 |
| October 1998 | NT$20.57 | NT$73.80 |
| September 1998 | NT$22.95 | NT$82.34 |
| August 1998 | NT$21.65 | NT$77.68 |
| July 1998 | NT$23.82 | NT$85.45 |
| June 1998 | NT$22.95 | NT$82.34 |
| May 1998 | NT$25.77 | NT$92.44 |
| April 1998 | NT$21.26 | NT$76.28 |
| March 1998 | NT$18.75 | NT$67.27 |
| February 1998 | NT$17.11 | NT$61.37 |
| January 1998 | NT$16.76 | NT$60.12 |
5007.TW
Price: NT$57.40
52 week price:
Dividend Yield: 5.15%
Forward Dividend Yield: 5.23%
Payout Ratio: 88.76%
Payout Ratio Range:
Dividend Per Share: 3.00 TWD
Earnings Per Share: 3.38 TWD
P/E Ratio: 16.89
Exchange: TAI
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 16.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.94%