San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	38.600	39.250	37.550	38.700	38.700	2,535,162
2024-05-07	39.200	39.650	37.950	38.750	38.750	3,037,877
2024-05-06	39.500	39.700	38.200	39.350	39.350	3,070,960
2024-05-03	38.100	39.000	37.400	39.000	39.000	2,395,998
2024-05-02	37.100	39.200	37.000	38.100	38.100	3,208,422
2024-04-30	37.400	37.500	35.750	37.100	37.100	2,657,284
2024-04-29	38.000	38.000	36.400	37.600	37.600	3,693,971
2024-04-26	36.500	38.050	35.550	37.500	37.500	4,281,325
2024-04-25	32.550	35.900	32.550	35.550	35.550	3,822,879
2024-04-24	33.000	33.800	32.500	33.000	33.000	2,457,409
2024-04-23	31.350	32.400	30.850	32.400	32.400	1,951,682
2024-04-22	30.950	32.450	30.800	31.350	31.350	2,946,407
2024-04-19	30.850	31.450	29.800	30.950	30.950	2,211,805
2024-04-18	29.600	31.200	28.950	31.000	31.000	2,051,469
2024-04-17	30.000	30.350	29.450	29.950	29.950	838,622
2024-04-16	29.900	30.300	29.000	29.400	29.400	1,946,274
2024-04-15	29.950	31.150	29.750	30.300	30.300	1,598,574
2024-04-12	31.300	31.300	29.800	29.900	29.900	2,485,036
2024-04-11	32.600	32.600	29.950	30.900	30.900	2,798,154
2024-04-10	28.600	30.250	28.300	29.850	29.850	2,931,564
2024-04-09	28.000	29.250	27.850	28.700	28.700	1,627,012
2024-04-08	26.450	27.700	26.450	27.550	27.550	917,176
2024-04-03	26.700	27.100	26.300	26.400	26.400	708,329
2024-04-02	26.250	26.950	25.900	26.750	26.750	1,017,570
2024-04-01	25.500	26.300	25.450	26.100	26.100	908,299
2024-03-29	25.700	25.700	24.950	25.350	25.350	816,000
2024-03-28	25.500	26.100	25.200	25.700	25.700	1,304,196
2024-03-27	24.850	25.500	24.850	25.250	25.250	1,132,126
2024-03-26	24.950	25.200	24.550	24.850	24.850	1,225,103
2024-03-25	24.200	24.800	24.200	24.600	24.600	639,115
2024-03-22	24.200	24.550	24.000	24.300	24.300	306,040
2024-03-21	24.050	24.850	23.950	24.500	24.500	1,147,389
2024-03-20	23.300	23.800	22.950	23.800	23.800	526,810
2024-03-19	23.300	23.800	23.200	23.300	23.300	808,550
2024-03-18	23.050	23.450	22.900	23.250	23.250	370,648
2024-03-15	23.650	23.650	22.600	22.950	22.950	1,017,242
2024-03-14	23.800	24.000	23.550	23.650	23.650	457,121
2024-03-13	23.850	24.200	23.550	23.800	23.800	413,154
2024-03-12	24.500	24.550	23.500	23.800	23.800	1,371,415
2024-03-11	24.900	25.300	24.400	24.450	24.450	1,061,366
2024-03-08	25.400	25.400	24.700	24.950	24.950	1,608,129
2024-03-07	25.250	25.400	24.900	25.300	25.300	920,051
2024-03-06	24.850	25.200	24.750	25.150	25.150	1,322,688
2024-03-05	24.150	24.800	24.150	24.700	24.700	1,707,997
2024-03-04	23.900	24.400	23.450	24.150	24.150	1,268,933
2024-03-01	23.050	23.400	22.600	23.200	23.200	691,479
2024-02-29	23.400	23.550	23.000	23.050	23.050	741,349
2024-02-27	22.800	23.400	22.800	23.250	23.250	854,879
2024-02-26	21.900	23.150	21.900	22.750	22.750	1,147,012
2024-02-23	21.900	22.000	21.750	21.900	21.900	369,965
2024-02-22	22.050	22.450	21.900	21.900	21.900	960,306
2024-02-21	21.300	21.950	21.300	21.700	21.700	439,000
2024-02-20	21.750	21.750	21.150	21.300	21.300	763,304
2024-02-19	21.700	22.000	21.550	21.700	21.700	366,115
2024-02-16	22.500	22.500	21.650	21.950	21.950	715,163
2024-02-15	22.500	22.800	22.350	22.500	22.500	413,585
2024-02-05	22.400	22.500	22.100	22.500	22.500	454,265
2024-02-02	22.100	22.450	21.900	22.300	22.300	684,681
2024-02-01	21.800	22.300	21.650	22.100	22.100	540,091
2024-01-31	21.500	21.850	21.500	21.750	21.750	222,114

← NewerPage 11 of 21 · 1,222 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.