San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21.250	22.000	21.250	22.000	22.000	960,892
2024-01-26	21.200	21.350	20.950	21.250	21.250	676,002
2024-01-25	21.350	21.500	21.250	21.400	21.400	143,177
2024-01-24	20.950	21.400	20.900	21.300	21.300	621,422
2024-01-23	21.050	21.350	20.700	20.800	20.800	227,107
2024-01-22	20.900	21.450	20.750	21.050	21.050	365,592
2024-01-19	20.000	20.700	20.000	20.600	20.600	231,171
2024-01-18	20.000	20.050	19.700	20.000	20.000	369,585
2024-01-17	20.750	20.750	19.900	20.000	20.000	671,444
2024-01-16	20.700	20.900	20.600	20.750	20.750	408,485
2024-01-15	20.600	21.200	20.550	20.900	20.900	332,030
2024-01-12	20.400	20.550	19.950	20.550	20.550	430,048
2024-01-11	20.800	20.800	20.400	20.500	20.500	105,731
2024-01-10	20.700	20.750	20.300	20.550	20.550	318,200
2024-01-09	21.400	21.400	20.650	20.700	20.700	455,397
2024-01-08	21.350	21.550	21.250	21.400	21.400	369,101
2024-01-05	21.350	21.500	21.100	21.350	21.350	428,000
2024-01-04	20.900	21.450	20.800	21.350	21.350	569,216
2024-01-03	20.850	21.100	20.650	20.900	20.900	243,376
2024-01-02	20.400	21.000	20.350	21.000	21.000	465,181
2023-12-29	20.150	20.500	20.150	20.400	20.400	176,100
2023-12-28	20.500	20.500	20.100	20.200	20.200	307,810
2023-12-27	20.450	20.650	20.400	20.500	20.500	287,006
2023-12-26	20.250	20.500	20.150	20.500	20.500	252,809
2023-12-25	20.300	20.500	20.150	20.250	20.250	274,142
2023-12-22	19.850	20.500	19.750	20.300	20.300	565,065
2023-12-21	19.350	19.700	19.350	19.700	19.700	154,491
2023-12-20	19.750	19.750	19.350	19.500	19.500	735,728
2023-12-19	19.700	19.800	19.400	19.750	19.750	242,026
2023-12-18	19.850	20.100	19.600	19.700	19.700	402,073
2023-12-15	19.300	19.650	19.050	19.650	19.650	359,851
2023-12-14	19.250	19.450	19.150	19.250	19.250	241,429
2023-12-13	19.100	19.250	19.050	19.250	19.250	213,260
2023-12-12	19.150	19.300	18.950	19.100	19.100	362,882
2023-12-11	19.300	19.300	18.950	19.150	19.150	300,331
2023-12-08	19.200	19.500	19.050	19.150	19.150	540,848
2023-12-07	20.850	20.850	19.050	19.100	19.100	1,966,657
2023-12-06	21.350	21.400	20.850	20.850	20.850	326,464
2023-12-05	21.400	21.450	21.100	21.150	21.150	465,694
2023-12-04	21.500	21.500	21.100	21.400	21.400	479,002
2023-12-01	20.500	21.650	20.350	21.500	21.500	1,290,390
2023-11-30	20.550	20.550	20.250	20.500	20.500	346,350
2023-11-29	20.650	20.700	20.350	20.600	20.600	436,475
2023-11-28	20.200	20.750	20.200	20.650	20.650	482,688
2023-11-27	20.300	20.500	20.050	20.200	20.200	748,756
2023-11-24	20.900	20.900	20.300	20.300	20.300	735,318
2023-11-23	20.900	21.150	20.800	20.850	20.850	679,439
2023-11-22	20.350	20.900	20.250	20.900	20.900	691,640
2023-11-21	20.400	20.500	20.150	20.400	20.400	825,803
2023-11-20	20.200	20.450	19.950	20.400	20.400	1,178,021
2023-11-17	19.800	20.050	19.750	19.950	19.950	812,085
2023-11-16	19.250	19.950	19.250	19.800	19.800	1,135,685
2023-11-15	19.250	19.350	19.150	19.250	19.250	532,759
2023-11-14	18.900	19.250	18.900	19.200	19.200	584,687
2023-11-13	18.600	19.000	18.450	18.950	18.950	437,200
2023-11-10	18.700	18.900	18.500	18.600	18.600	798,109
2023-11-09	19.200	19.200	18.800	18.850	18.850	892,960
2023-11-08	19.000	19.400	18.850	19.150	19.150	792,314
2023-11-07	18.600	18.950	18.550	18.900	18.900	740,806
2023-11-06	18.150	18.600	18.100	18.500	18.500	729,894

← NewerPage 12 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.