SanDi Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 97.100 | 100.50 | 86.500 | 86.800 | 86.800 | 6,768,435 |
| 2024-08-01 | 86.700 | 95.000 | 86.200 | 95.000 | 95.000 | 2,216,099 |
| 2024-07-31 | 82.400 | 89.700 | 82.000 | 86.400 | 86.400 | 1,516,911 |
| 2024-07-30 | 78.000 | 82.300 | 76.100 | 81.700 | 81.700 | 713,761 |
| 2024-07-29 | 78.500 | 82.500 | 78.400 | 78.500 | 78.500 | 1,154,491 |
| 2024-07-26 | 76.000 | 76.900 | 72.500 | 76.900 | 76.900 | 480,453 |
| 2024-07-23 | 71.800 | 76.500 | 71.800 | 75.500 | 75.500 | 648,758 |
| 2024-07-22 | 69.600 | 71.600 | 68.300 | 70.300 | 70.300 | 372,164 |
| 2024-07-19 | 71.000 | 71.000 | 68.400 | 69.800 | 69.800 | 802,487 |
| 2024-07-18 | 73.300 | 73.400 | 70.800 | 71.000 | 71.000 | 635,423 |
| 2024-07-17 | 74.400 | 76.500 | 72.600 | 74.400 | 74.400 | 1,059,096 |
| 2024-07-16 | 68.500 | 73.800 | 68.000 | 73.000 | 73.000 | 926,287 |
| 2024-07-15 | 66.900 | 68.800 | 66.500 | 67.100 | 67.100 | 372,223 |
| 2024-07-12 | 64.000 | 67.000 | 64.000 | 66.500 | 66.500 | 306,214 |
| 2024-07-11 | 63.600 | 67.900 | 63.600 | 64.800 | 64.800 | 630,514 |
| 2024-07-10 | 61.900 | 63.100 | 61.700 | 63.000 | 63.000 | 350,790 |
| 2024-07-09 | 62.500 | 62.500 | 60.500 | 61.600 | 61.600 | 190,353 |
| 2024-07-08 | 62.800 | 62.800 | 61.400 | 61.600 | 61.600 | 46,158 |
| 2024-07-05 | 61.700 | 62.400 | 61.000 | 62.400 | 62.400 | 180,281 |
| 2024-07-04 | 61.000 | 62.500 | 60.600 | 61.200 | 61.200 | 156,520 |
| 2024-07-03 | 62.800 | 62.800 | 60.700 | 60.700 | 60.700 | 186,449 |
| 2024-07-02 | 62.400 | 62.700 | 61.100 | 61.700 | 61.700 | 238,482 |
| 2024-07-01 | 63.700 | 63.700 | 60.800 | 61.800 | 61.800 | 384,049 |
| 2024-06-28 | 61.400 | 63.300 | 60.700 | 63.300 | 63.300 | 609,640 |
| 2024-06-27 | 58.700 | 60.800 | 58.700 | 60.800 | 60.800 | 271,998 |
| 2024-06-26 | 60.300 | 60.400 | 58.900 | 59.000 | 59.000 | 193,258 |
| 2024-06-25 | 61.400 | 61.400 | 59.600 | 60.200 | 60.200 | 163,581 |
| 2024-06-24 | 59.200 | 61.700 | 58.400 | 61.000 | 61.000 | 353,098 |
| 2024-06-21 | 60.000 | 60.000 | 58.400 | 58.400 | 58.400 | 154,545 |
| 2024-06-20 | 58.300 | 60.100 | 58.300 | 59.600 | 59.600 | 110,296 |
| 2024-06-19 | 59.000 | 59.200 | 58.300 | 58.400 | 58.400 | 399,765 |
| 2024-06-18 | 59.600 | 60.700 | 59.000 | 59.200 | 59.200 | 311,575 |
| 2024-06-17 | 61.100 | 62.000 | 59.500 | 59.500 | 59.500 | 438,183 |
| 2024-06-14 | 62.700 | 63.900 | 61.500 | 61.600 | 61.600 | 209,227 |
| 2024-06-13 | 62.100 | 62.500 | 61.100 | 62.300 | 62.300 | 152,163 |
| 2024-06-12 | 61.800 | 62.800 | 59.800 | 62.800 | 62.800 | 314,434 |
| 2024-06-11 | 65.000 | 65.000 | 60.700 | 61.800 | 61.800 | 609,695 |
| 2024-06-07 | 62.000 | 65.600 | 61.900 | 64.600 | 64.600 | 563,350 |
| 2024-06-06 | 62.000 | 62.600 | 60.500 | 62.000 | 62.000 | 200,284 |
| 2024-06-05 | 60.100 | 64.000 | 59.700 | 62.000 | 62.000 | 814,079 |
| 2024-06-04 | 60.500 | 60.600 | 58.800 | 59.600 | 59.600 | 339,238 |
| 2024-06-03 | 57.500 | 60.300 | 55.500 | 60.300 | 60.300 | 796,771 |
| 2024-05-31 | 54.900 | 57.700 | 54.900 | 57.400 | 57.400 | 927,254 |
| 2024-05-30 | 54.000 | 54.800 | 53.900 | 54.500 | 54.500 | 122,299 |
| 2024-05-29 | 53.300 | 54.200 | 52.800 | 53.900 | 53.900 | 207,924 |
| 2024-05-28 | 53.500 | 53.700 | 53.100 | 53.200 | 53.200 | 119,931 |
| 2024-05-27 | 53.500 | 53.600 | 53.100 | 53.200 | 53.200 | 65,776 |
| 2024-05-24 | 51.700 | 53.800 | 51.500 | 53.400 | 53.400 | 131,748 |
| 2024-05-23 | 53.700 | 53.700 | 51.500 | 51.900 | 51.900 | 257,334 |
| 2024-05-22 | 54.100 | 54.100 | 52.900 | 53.700 | 53.700 | 167,364 |
| 2024-05-21 | 54.300 | 54.600 | 53.800 | 54.100 | 54.100 | 150,640 |
| 2024-05-20 | 55.400 | 55.400 | 53.400 | 54.300 | 54.300 | 138,192 |
| 2024-05-17 | 54.000 | 54.500 | 53.600 | 54.000 | 54.000 | 116,147 |
| 2024-05-16 | 52.900 | 54.100 | 52.500 | 54.000 | 54.000 | 336,503 |
| 2024-05-15 | 52.200 | 53.000 | 52.000 | 52.200 | 52.200 | 556,647 |
| 2024-05-14 | 52.100 | 52.700 | 51.300 | 52.400 | 52.400 | 427,273 |
| 2024-05-13 | 52.900 | 52.900 | 51.900 | 52.400 | 52.400 | 195,885 |
| 2024-05-10 | 51.700 | 52.900 | 51.700 | 52.900 | 52.900 | 109,006 |
| 2024-05-09 | 51.900 | 53.600 | 51.200 | 51.900 | 51.900 | 633,891 |
| 2024-05-08 | 56.900 | 57.500 | 51.200 | 52.000 | 52.000 | 804,913 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.