SanDi Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 60.100 | 62.800 | 60.000 | 62.400 | 62.400 | 160,615 |
| 2024-10-30 | 61.500 | 61.500 | 60.300 | 60.400 | 60.400 | 174,539 |
| 2024-10-29 | 62.400 | 62.400 | 61.100 | 61.800 | 61.800 | 60,862 |
| 2024-10-28 | 62.800 | 63.700 | 62.200 | 62.800 | 62.800 | 86,446 |
| 2024-10-25 | 63.000 | 63.300 | 62.600 | 62.800 | 62.800 | 71,404 |
| 2024-10-24 | 62.800 | 63.700 | 62.700 | 63.300 | 63.300 | 89,118 |
| 2024-10-23 | 64.000 | 64.000 | 62.700 | 63.000 | 63.000 | 148,201 |
| 2024-10-22 | 64.500 | 64.500 | 62.800 | 63.000 | 63.000 | 194,225 |
| 2024-10-21 | 65.500 | 66.100 | 64.200 | 64.800 | 64.800 | 70,978 |
| 2024-10-18 | 66.900 | 66.900 | 65.800 | 65.800 | 65.800 | 133,374 |
| 2024-10-17 | 67.400 | 68.800 | 66.600 | 66.800 | 66.800 | 132,340 |
| 2024-10-16 | 66.200 | 68.600 | 65.400 | 68.500 | 68.500 | 293,222 |
| 2024-10-15 | 66.100 | 66.100 | 64.700 | 65.000 | 65.000 | 187,908 |
| 2024-10-14 | 65.100 | 67.000 | 63.900 | 66.400 | 66.400 | 210,423 |
| 2024-10-11 | 63.500 | 66.300 | 63.300 | 64.000 | 64.000 | 417,879 |
| 2024-10-09 | 62.000 | 63.900 | 61.600 | 63.000 | 63.000 | 477,372 |
| 2024-10-08 | 61.200 | 62.200 | 60.500 | 61.800 | 61.800 | 281,505 |
| 2024-10-07 | 60.800 | 62.300 | 60.800 | 60.900 | 60.900 | 342,464 |
| 2024-10-04 | 61.000 | 61.100 | 60.000 | 60.700 | 60.700 | 190,891 |
| 2024-10-01 | 61.700 | 62.000 | 60.700 | 61.400 | 61.400 | 221,739 |
| 2024-09-30 | 63.000 | 64.300 | 61.400 | 61.700 | 61.700 | 351,808 |
| 2024-09-27 | 63.000 | 63.800 | 62.200 | 63.000 | 63.000 | 354,674 |
| 2024-09-26 | 63.900 | 64.100 | 62.300 | 62.700 | 62.700 | 336,882 |
| 2024-09-25 | 62.500 | 64.900 | 62.400 | 62.600 | 62.600 | 557,355 |
| 2024-09-24 | 63.000 | 66.000 | 62.800 | 63.000 | 63.000 | 745,842 |
| 2024-09-23 | 62.000 | 65.100 | 62.000 | 63.200 | 63.200 | 1,396,303 |
| 2024-09-20 | 72.400 | 72.800 | 68.600 | 68.600 | 68.600 | 1,040,132 |
| 2024-09-19 | 75.600 | 76.400 | 74.200 | 76.200 | 76.200 | 252,362 |
| 2024-09-18 | 73.400 | 75.400 | 73.200 | 74.700 | 74.700 | 219,085 |
| 2024-09-16 | 73.500 | 73.900 | 72.400 | 73.100 | 73.100 | 256,020 |
| 2024-09-13 | 69.300 | 75.300 | 69.300 | 73.400 | 73.400 | 482,518 |
| 2024-09-12 | 66.700 | 69.500 | 66.400 | 69.200 | 69.200 | 449,746 |
| 2024-09-11 | 69.200 | 70.000 | 65.100 | 66.700 | 66.700 | 864,063 |
| 2024-09-10 | 72.500 | 72.800 | 68.400 | 69.900 | 69.900 | 994,122 |
| 2024-09-09 | 74.000 | 75.000 | 72.000 | 72.000 | 72.000 | 498,928 |
| 2024-09-06 | 75.300 | 76.700 | 74.900 | 75.100 | 75.100 | 221,178 |
| 2024-09-05 | 79.700 | 80.700 | 74.900 | 75.100 | 75.100 | 509,149 |
| 2024-09-04 | 77.100 | 79.500 | 74.600 | 78.700 | 78.700 | 462,648 |
| 2024-09-03 | 80.400 | 81.800 | 78.800 | 78.800 | 78.800 | 367,095 |
| 2024-09-02 | 84.400 | 84.700 | 79.600 | 80.400 | 80.400 | 637,423 |
| 2024-08-30 | 83.900 | 86.800 | 83.500 | 83.500 | 83.500 | 841,427 |
| 2024-08-29 | 79.400 | 83.200 | 79.200 | 82.300 | 82.300 | 708,198 |
| 2024-08-28 | 79.900 | 82.200 | 79.100 | 79.100 | 79.100 | 429,456 |
| 2024-08-27 | 78.500 | 79.900 | 78.100 | 78.900 | 78.900 | 369,631 |
| 2024-08-26 | 79.000 | 81.700 | 77.800 | 78.600 | 78.600 | 488,951 |
| 2024-08-23 | 77.400 | 79.200 | 74.000 | 79.200 | 79.200 | 1,199,734 |
| 2024-08-22 | 83.000 | 83.200 | 78.600 | 79.200 | 79.200 | 1,106,341 |
| 2024-08-21 | 83.700 | 84.800 | 79.400 | 83.600 | 83.600 | 793,465 |
| 2024-08-20 | 89.200 | 89.200 | 84.100 | 85.100 | 85.100 | 804,191 |
| 2024-08-19 | 91.100 | 91.700 | 87.500 | 88.800 | 88.800 | 647,395 |
| 2024-08-16 | 94.500 | 97.100 | 90.500 | 91.000 | 91.000 | 1,339,114 |
| 2024-08-15 | 90.000 | 95.100 | 89.900 | 92.200 | 92.200 | 1,586,938 |
| 2024-08-14 | 89.000 | 91.400 | 87.500 | 89.300 | 89.300 | 842,388 |
| 2024-08-13 | 87.800 | 88.400 | 84.300 | 88.000 | 88.000 | 647,964 |
| 2024-08-12 | 89.000 | 91.400 | 86.300 | 87.500 | 87.500 | 1,080,650 |
| 2024-08-09 | 82.700 | 89.000 | 82.700 | 87.100 | 87.100 | 1,286,254 |
| 2024-08-08 | 76.200 | 82.600 | 74.300 | 81.200 | 81.200 | 1,209,331 |
| 2024-08-07 | 71.400 | 79.300 | 71.100 | 77.500 | 77.500 | 1,122,676 |
| 2024-08-06 | 78.200 | 81.200 | 70.400 | 72.300 | 72.300 | 1,570,647 |
| 2024-08-05 | 82.500 | 83.200 | 78.200 | 78.200 | 78.200 | 2,307,943 |
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.