TWSE · 5007 · stock

San Shing Fastech Corp. (5007) stock price history

Every TWSE trading session of San Shing Fastech Corp. from Dec 31, 2007 to Sep 29, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5007 data, free keyYear by year table

5007 adjusted close, 2007 to 2026

5007San Shing Fastech Corp.
NT$55.40+13.0% over one year
2010201520202025
NT$58.50
All time high, 2026
NT$59.75
52 week high, NT$47.90 low
4,592
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5007 key facts

  • San Shing Fastech Corp. (5007) closed at NT$55.40 on Sep 29, 2026 on TWSE.
  • 5007's all time high close is NT$58.50, set on Apr 23, 2026; its all time low close is NT$4.77 on Mar 9, 2009.
  • 5007's 52 week range is NT$47.90 to NT$59.75.
  • 5007 returned +13.0% over the year to Sep 29, 2026 and +26.7% over five years.
  • Over ten years 5007 returned +59%, +4.8% a year compounded.
  • 5007's deepest drawdown was -46.6% from Aug 15, 2008 to Mar 9, 2009.
  • DataCedar holds 4,592 daily sessions of 5007 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5007 price chart, 2007 to 2026

5007 adjusted close, Dec 31, 2007 to Sep 29, 2026NT$4.80NT$11.02NT$25.31NT$58.102010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5007 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-0.5%
6 months+0.0%
Year to date+4.1%
1 year+13.0%
3 years+18.4%
5 years+26.7%
10 years+59.3%
Since Dec 31, 2007+534.7%
Compound annual growth, 18.7 years+10.4%

5007 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$58.50 on Apr 23, 2026
All time low close
NT$4.77 on Mar 9, 2009
52 week high
NT$59.75 on Jan 29, 2026
52 week low
NT$47.90 on Oct 13, 2025
Deepest drawdown
-46.6% from Aug 15, 2008 to Mar 9, 2009, recovered Dec 23, 2009
Best single session
+9.9% on Aug 25, 2015
Worst single session
-7.4% on Aug 21, 2015
Volatility, 1 year annualised
13.9%
Sessions closing higher, 1 year
42%
Growth of 1 since 2007
6.3×
Best calendar year
2013, +79%
Worst calendar year
2008, -39%

5007 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$53.40NT$59.75NT$51.31NT$55.40+3.9%12.1M179
2025NT$49.19NT$53.30NT$44.77NT$53.30+7.8%15.7M242
2024NT$48.15NT$52.96NT$45.59NT$49.46+2.5%17.3M242
2023NT$40.72NT$51.13NT$40.32NT$48.24+18.2%13.2M239
2022NT$43.80NT$44.94NT$40.37NT$40.80-6.8%11M246
2021NT$37.10NT$48.06NT$36.14NT$43.80+18.8%29M243
2020NT$38.69NT$38.69NT$30.25NT$36.88-8.0%24.6M245
2019NT$34.98NT$40.09NT$33.79NT$40.09+11.6%20.6M241
2018NT$37.12NT$38.06NT$32.59NT$35.92-3.2%32.8M245
2017NT$32.97NT$41.96NT$31.23NT$37.12+12.6%59.1M243
2016NT$37.06NT$37.29NT$31.41NT$32.97-12.0%21.8M244
2015NT$38.79NT$40.89NT$25.68NT$37.47-2.6%69.1M246
2014NT$30.42NT$43.86NT$29.21NT$38.49+26.5%166.1M248
2013NT$17.02NT$32.86NT$16.42NT$30.42+78.8%240.1M244
2012NT$15.53NT$17.85NT$14.38NT$17.02+9.6%61.7M248
2011NT$11.76NT$19.66NT$11.05NT$15.53+34.5%89.6M247
2010NT$9.41NT$11.73NT$8.65NT$11.55+22.3%125.4M250
2009NT$5.31NT$9.61NT$4.77NT$9.44+77.8%107.1M248
2008NT$8.73NT$8.94NT$4.93NT$5.31-39.2%45.8M251
2007NT$8.60NT$8.74NT$8.60NT$8.73n/a105.9K1

5007 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$55.40-1.8%
August 2026NT$56.40-0.2%
July 2026NT$56.50+0.2%
June 2026NT$56.40-2.4%
May 2026NT$57.800.0%
April 2026NT$57.80+4.7%
March 2026NT$55.20-4.3%
February 2026NT$57.67+1.0%
January 2026NT$57.10+7.1%
December 2025NT$53.30+3.1%
November 2025NT$51.69+6.0%
October 2025NT$48.75-1.9%

About the 5007 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 29, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5007/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4977 PCL Technologies, Inc.
  • 4989 LCY Technology Corp.
  • 4994 X-Legend Entertainment Co., Ltd.
  • 4999 Sinher Technology Inc.
  • 5203 CyberLink Corp.
  • 5215 Ko Ja (Cayman) Co., Ltd.
  • 5222 Transcom, Inc.
  • 5225 Eastech Holding Limited

Common questions

5007 share price history

Start with any symbol.

Start free