San Far Property Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	42.800	42.800	41.000	41.050	41.050	3,426,050
2024-08-01	44.000	44.250	42.600	42.800	42.800	2,334,157
2024-07-31	44.000	44.800	42.950	43.800	43.800	2,240,059
2024-07-30	42.600	44.050	41.500	43.800	43.800	2,595,506
2024-07-29	45.100	46.750	43.000	43.000	43.000	6,169,694
2024-07-26	42.750	45.800	41.950	44.300	44.300	5,063,241
2024-07-23	42.100	43.750	42.100	43.450	43.450	3,620,436
2024-07-22	42.500	42.500	41.150	41.700	41.700	1,947,295
2024-07-19	41.450	42.950	41.000	42.000	42.000	3,007,042
2024-07-18	41.750	42.300	41.200	41.450	41.450	1,923,103
2024-07-17	43.000	43.400	41.650	41.800	41.800	3,076,365
2024-07-16	41.750	43.500	41.500	42.600	42.600	3,160,792
2024-07-15	42.200	42.550	41.100	41.100	41.100	3,482,939
2024-07-12	42.300	43.300	41.900	42.200	42.200	1,523,731
2024-07-11	43.000	44.050	42.850	43.000	43.000	1,808,076
2024-07-10	41.700	44.100	41.700	43.600	43.600	2,957,092
2024-07-09	42.400	42.750	41.600	42.550	42.550	1,143,161
2024-07-08	42.750	43.600	41.450	42.400	42.400	1,746,932
2024-07-05	42.400	43.000	42.150	42.150	42.150	1,071,249
2024-07-04	41.650	43.100	41.650	42.550	42.550	1,213,201
2024-07-03	42.550	42.600	41.300	41.400	41.400	1,629,427
2024-07-02	43.400	43.750	42.500	42.550	42.550	1,053,837
2024-07-01	41.250	44.200	41.050	43.400	43.400	2,933,389
2024-06-28	42.100	42.100	41.100	41.100	41.100	1,167,000
2024-06-27	41.350	42.150	41.050	41.900	41.900	945,132
2024-06-26	41.400	41.750	41.200	41.350	41.350	1,061,184
2024-06-25	41.650	41.950	41.100	41.350	41.350	828,000
2024-06-24	42.450	43.050	41.650	41.650	41.650	1,403,253
2024-06-21	41.900	42.850	41.000	42.750	42.750	3,193,377
2024-06-20	41.550	42.200	41.350	41.850	41.850	1,142,378
2024-06-19	41.400	42.300	41.000	41.900	41.900	1,602,287
2024-06-18	41.350	42.150	41.250	41.500	41.500	1,179,182
2024-06-17	42.350	42.950	41.200	41.250	41.250	3,170,799
2024-06-14	42.650	44.150	42.550	42.550	42.550	3,261,686
2024-06-13	41.900	43.350	41.850	42.850	42.850	3,623,161
2024-06-12	42.050	42.300	40.150	41.800	41.800	11,304,322
2024-06-11	49.000	49.500	44.600	44.600	44.600	13,826,782
2024-06-07	45.450	49.550	44.900	49.550	49.550	9,455,030
2024-06-06	46.350	46.350	44.700	45.050	45.050	1,450,536
2024-06-05	47.500	47.500	44.400	45.200	45.200	4,156,907
2024-06-04	48.200	48.200	46.200	47.000	47.000	3,284,923
2024-06-03	45.250	48.500	43.700	48.200	48.200	4,191,331
2024-05-31	44.400	45.900	44.200	45.000	45.000	2,349,533
2024-05-30	44.350	45.000	43.850	44.350	44.350	1,774,654
2024-05-29	43.600	44.850	42.800	44.300	44.300	2,733,578
2024-05-28	41.900	43.200	41.800	43.000	43.000	1,984,870
2024-05-27	41.250	42.300	40.800	41.800	41.800	2,033,316
2024-05-24	39.650	41.450	39.550	41.350	41.350	1,802,321
2024-05-23	41.750	41.750	39.300	39.900	39.900	4,613,741
2024-05-22	39.450	42.500	39.250	42.100	42.100	4,586,029
2024-05-21	40.050	40.100	39.250	39.600	39.600	1,689,608
2024-05-20	39.500	40.700	39.250	39.900	39.900	2,736,443
2024-05-17	39.000	40.850	38.800	39.750	39.750	5,761,832
2024-05-16	37.300	38.600	37.300	38.200	38.200	2,046,117
2024-05-15	37.250	37.800	36.400	36.850	36.850	1,451,402
2024-05-14	38.300	38.550	37.100	37.250	37.250	1,396,037
2024-05-13	36.700	38.200	35.950	38.000	38.000	2,544,025
2024-05-10	37.000	38.200	36.650	36.900	36.900	2,285,443
2024-05-09	38.650	38.750	35.800	36.700	36.700	2,805,391
2024-05-08	38.600	39.250	37.550	38.700	38.700	2,535,162

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.6800 TWD
2021-09-29	0.3150 TWD
2020-11-19	0.3423 TWD
2019-08-19	0.3210 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.