San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.850	18.200	17.800	18.050	18.050	514,507
2023-11-02	17.350	17.950	17.350	17.850	17.850	711,568
2023-11-01	17.250	17.350	17.250	17.350	17.350	219,465
2023-10-31	17.300	17.350	17.150	17.300	17.300	297,714
2023-10-30	17.350	17.450	17.250	17.300	17.300	296,225
2023-10-27	17.250	17.350	17.200	17.300	17.300	305,663
2023-10-26	17.150	17.300	17.050	17.300	17.300	233,673
2023-10-25	17.100	17.200	16.600	17.200	17.200	791,100
2023-10-24	17.200	17.250	17.050	17.100	17.100	439,840
2023-10-23	17.100	17.250	17.100	17.150	17.150	496,900
2023-10-20	17.300	17.300	17.100	17.300	17.300	535,148
2023-10-19	17.350	17.450	17.100	17.300	17.300	720,900
2023-10-18	17.450	17.450	16.850	17.350	17.350	1,071,257
2023-10-17	16.950	17.400	16.950	17.400	17.400	1,363,014
2023-10-16	16.550	17.000	16.500	16.950	16.950	979,376
2023-10-13	16.600	16.650	16.400	16.550	16.550	448,582
2023-10-12	16.100	16.500	16.100	16.500	16.500	337,953
2023-10-11	16.700	16.700	16.000	16.100	16.100	664,509
2023-10-06	16.300	16.800	16.300	16.650	16.650	697,660
2023-10-05	16.200	16.350	16.050	16.300	16.300	728,905
2023-10-04	15.650	16.050	15.600	16.000	16.000	722,288
2023-10-03	15.200	15.650	15.200	15.650	15.650	672,398
2023-10-02	15.300	15.300	15.050	15.150	15.150	364,322
2023-09-28	14.750	15.150	14.500	15.100	15.100	497,196
2023-09-27	14.650	14.700	14.600	14.700	14.700	83,767
2023-09-26	14.650	14.850	14.600	14.700	14.700	95,915
2023-09-25	14.550	14.700	14.500	14.700	14.700	96,208
2023-09-22	14.550	14.600	14.400	14.600	14.600	71,878
2023-09-21	14.600	14.600	14.450	14.550	14.550	217,143
2023-09-20	14.650	14.750	14.550	14.700	14.700	86,122
2023-09-19	14.750	14.750	14.600	14.700	14.700	145,999
2023-09-18	14.600	14.700	14.500	14.700	14.700	215,014
2023-09-15	14.500	14.500	14.400	14.400	14.400	195,050
2023-09-14	14.400	14.500	14.350	14.500	14.500	145,100
2023-09-13	14.300	14.400	14.300	14.400	14.400	172,792
2023-09-12	14.300	14.350	14.200	14.300	14.300	64,331
2023-09-11	14.350	14.350	14.200	14.300	14.300	125,250
2023-09-08	14.200	14.200	14.050	14.150	14.150	185,000
2023-09-07	14.350	14.400	14.250	14.350	14.350	70,877
2023-09-06	14.250	14.450	14.200	14.300	14.300	104,463
2023-09-05	14.300	14.350	14.200	14.300	14.300	95,000
2023-09-04	14.200	14.300	14.100	14.250	14.250	202,745
2023-09-01	14.350	14.400	14.200	14.200	14.200	252,119
2023-08-31	14.400	14.400	14.300	14.400	14.400	131,634
2023-08-30	14.300	14.400	14.200	14.400	14.400	178,008
2023-08-29	14.350	14.400	14.200	14.400	14.400	190,072
2023-08-28	13.750	14.800	13.750	14.250	14.250	437,158
2023-08-25	13.850	13.900	13.650	13.750	13.750	183,789
2023-08-24	14.150	14.250	14.100	14.100	14.100	207,577
2023-08-23	13.950	14.150	13.950	14.100	14.100	166,513
2023-08-22	14.100	14.100	14.000	14.000	14.000	196,112
2023-08-21	14.000	14.200	14.000	14.100	14.100	120,870
2023-08-18	13.800	13.950	13.800	13.950	13.950	41,000
2023-08-17	13.850	14.050	13.850	13.900	13.900	40,000
2023-08-16	13.750	13.900	13.750	13.900	13.900	48,943
2023-08-15	14.300	14.300	13.850	13.900	13.900	40,811
2023-08-14	14.000	14.000	13.800	14.000	14.000	63,000
2023-08-11	14.250	14.250	13.900	14.100	14.100	297,015
2023-08-10	14.100	14.250	14.000	14.250	14.250	86,647
2023-08-09	14.100	14.850	14.100	14.250	14.250	400,180

← NewerPage 13 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.