SanDi Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 56.900 | 57.500 | 51.200 | 52.000 | 52.000 | 804,913 |
| 2024-05-07 | 55.500 | 57.500 | 55.000 | 56.200 | 56.200 | 633,837 |
| 2024-05-06 | 56.000 | 56.000 | 54.000 | 55.100 | 55.100 | 515,980 |
| 2024-05-03 | 56.400 | 56.900 | 53.900 | 55.800 | 55.800 | 679,148 |
| 2024-05-02 | 55.600 | 57.400 | 55.200 | 56.300 | 56.300 | 480,850 |
| 2024-04-30 | 55.700 | 57.000 | 54.800 | 55.600 | 55.600 | 350,951 |
| 2024-04-29 | 54.200 | 56.400 | 54.200 | 55.700 | 55.700 | 363,849 |
| 2024-04-26 | 54.400 | 55.000 | 53.500 | 54.200 | 54.200 | 213,847 |
| 2024-04-25 | 53.200 | 54.300 | 53.200 | 53.300 | 53.300 | 205,902 |
| 2024-04-24 | 56.000 | 56.400 | 53.000 | 53.000 | 53.000 | 369,545 |
| 2024-04-23 | 54.900 | 56.300 | 53.400 | 55.000 | 55.000 | 202,223 |
| 2024-04-22 | 56.000 | 58.500 | 54.800 | 54.800 | 54.800 | 777,232 |
| 2024-04-19 | 56.000 | 57.400 | 54.000 | 55.300 | 55.300 | 732,278 |
| 2024-04-18 | 52.400 | 55.500 | 52.400 | 55.500 | 55.500 | 553,373 |
| 2024-04-17 | 51.400 | 53.300 | 51.400 | 52.800 | 52.800 | 325,165 |
| 2024-04-16 | 55.000 | 55.000 | 50.200 | 51.400 | 51.400 | 874,017 |
| 2024-04-15 | 51.700 | 55.000 | 51.700 | 54.800 | 54.800 | 757,253 |
| 2024-04-12 | 50.100 | 52.000 | 49.950 | 51.700 | 51.700 | 193,985 |
| 2024-04-11 | 51.400 | 51.400 | 50.000 | 50.400 | 50.400 | 146,475 |
| 2024-04-10 | 49.700 | 52.000 | 49.600 | 51.200 | 51.200 | 386,380 |
| 2024-04-09 | 49.550 | 50.600 | 49.550 | 49.650 | 49.650 | 363,711 |
| 2024-04-08 | 48.550 | 50.600 | 48.300 | 49.950 | 49.950 | 399,014 |
| 2024-04-03 | 48.200 | 48.900 | 47.800 | 48.550 | 48.550 | 120,929 |
| 2024-04-02 | 48.200 | 48.500 | 47.750 | 48.500 | 48.500 | 187,309 |
| 2024-04-01 | 47.800 | 48.900 | 47.500 | 48.100 | 48.100 | 295,039 |
| 2024-03-29 | 47.500 | 48.200 | 46.950 | 48.000 | 48.000 | 245,179 |
| 2024-03-28 | 48.450 | 48.450 | 46.850 | 47.200 | 47.200 | 169,470 |
| 2024-03-27 | 45.200 | 47.700 | 45.200 | 47.200 | 47.200 | 339,443 |
| 2024-03-26 | 44.650 | 46.550 | 44.650 | 45.100 | 45.100 | 477,757 |
| 2024-03-25 | 44.300 | 44.800 | 43.950 | 44.600 | 44.600 | 449,210 |
| 2024-03-22 | 43.750 | 44.500 | 43.700 | 44.300 | 44.300 | 75,227 |
| 2024-03-21 | 43.300 | 44.600 | 43.300 | 44.400 | 44.400 | 182,601 |
| 2024-03-20 | 43.200 | 43.400 | 42.900 | 43.350 | 43.350 | 106,061 |
| 2024-03-19 | 42.900 | 43.200 | 42.800 | 43.200 | 43.200 | 149,648 |
| 2024-03-18 | 43.450 | 43.450 | 42.450 | 42.900 | 42.900 | 175,170 |
| 2024-03-15 | 42.200 | 42.850 | 42.200 | 42.600 | 42.600 | 277,451 |
| 2024-03-14 | 42.300 | 42.700 | 41.650 | 42.150 | 42.150 | 427,481 |
| 2024-03-13 | 42.250 | 43.000 | 41.950 | 42.300 | 42.300 | 449,736 |
| 2024-03-12 | 42.900 | 43.000 | 41.600 | 42.250 | 42.250 | 680,733 |
| 2024-03-11 | 44.900 | 44.900 | 42.100 | 42.800 | 42.800 | 1,032,980 |
| 2024-03-08 | 46.950 | 47.400 | 45.850 | 45.850 | 45.850 | 326,709 |
| 2024-03-07 | 46.800 | 47.450 | 46.400 | 46.500 | 46.500 | 243,194 |
| 2024-03-06 | 46.050 | 47.550 | 46.050 | 47.050 | 47.050 | 223,404 |
| 2024-03-05 | 46.700 | 46.750 | 45.650 | 46.050 | 46.050 | 316,502 |
| 2024-03-04 | 46.900 | 47.350 | 45.850 | 46.700 | 46.700 | 282,208 |
| 2024-03-01 | 47.400 | 47.550 | 45.450 | 47.250 | 47.250 | 333,793 |
| 2024-02-29 | 45.650 | 47.300 | 45.650 | 46.700 | 46.700 | 344,307 |
| 2024-02-27 | 45.200 | 47.000 | 44.550 | 45.350 | 45.350 | 693,722 |
| 2024-02-26 | 49.300 | 49.300 | 45.050 | 45.200 | 45.200 | 1,481,165 |
| 2024-02-23 | 49.800 | 50.500 | 49.100 | 49.300 | 49.300 | 316,004 |
| 2024-02-22 | 51.200 | 51.200 | 49.650 | 49.800 | 49.800 | 352,013 |
| 2024-02-21 | 50.600 | 52.400 | 50.600 | 50.800 | 50.800 | 533,171 |
| 2024-02-20 | 50.000 | 51.500 | 48.950 | 51.100 | 51.100 | 481,487 |
| 2024-02-19 | 48.800 | 50.500 | 46.500 | 50.000 | 50.000 | 843,699 |
| 2024-02-16 | 46.000 | 48.750 | 45.950 | 48.750 | 48.750 | 754,677 |
| 2024-02-15 | 43.300 | 45.950 | 43.250 | 45.950 | 45.950 | 681,593 |
| 2024-02-05 | 43.850 | 44.000 | 42.150 | 43.250 | 43.250 | 488,450 |
| 2024-02-02 | 44.000 | 44.250 | 43.500 | 44.050 | 44.050 | 407,423 |
| 2024-02-01 | 42.100 | 43.950 | 42.100 | 43.950 | 43.950 | 820,612 |
| 2024-01-31 | 42.250 | 42.350 | 42.050 | 42.100 | 42.100 | 409,115 |
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.