San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.200	14.200	13.900	13.950	13.950	189,000
2023-05-10	14.200	14.250	14.150	14.200	14.200	185,109
2023-05-09	14.400	14.400	14.150	14.200	14.200	237,458
2023-05-08	14.500	14.500	14.300	14.400	14.400	274,643
2023-05-05	14.550	14.550	14.400	14.500	14.500	228,190
2023-05-04	14.500	14.500	14.350	14.500	14.500	84,685
2023-05-03	14.500	14.500	14.300	14.500	14.500	153,047
2023-05-02	14.450	14.600	14.300	14.500	14.500	385,030
2023-04-28	14.400	14.500	14.400	14.450	14.450	201,470
2023-04-27	14.550	14.550	14.300	14.400	14.400	200,999
2023-04-26	14.300	14.400	14.050	14.300	14.300	303,017
2023-04-25	14.700	14.700	14.100	14.250	14.250	644,000
2023-04-24	14.450	14.750	14.350	14.550	14.550	560,500
2023-04-21	14.100	14.600	14.050	14.350	14.350	1,178,738
2023-04-20	14.000	14.150	13.900	13.950	13.950	558,397
2023-04-19	13.650	14.300	13.650	14.000	14.000	1,759,870
2023-04-18	13.550	13.900	13.300	13.600	13.600	1,223,914
2023-04-17	12.750	13.700	12.700	13.450	13.450	1,958,253
2023-04-14	12.050	13.100	12.050	12.600	12.600	1,001,177
2023-04-13	11.950	12.000	11.950	12.000	12.000	55,045
2023-04-12	12.100	12.100	11.950	11.950	11.950	117,350
2023-04-11	12.150	12.200	12.050	12.100	12.100	77,000
2023-04-10	12.050	12.150	12.050	12.150	12.150	172,332
2023-04-07	12.000	12.000	11.900	12.000	12.000	63,242
2023-04-06	12.100	12.100	11.900	11.950	11.950	139,109
2023-03-31	12.000	12.050	11.950	12.000	12.000	236,520
2023-03-30	11.950	11.950	11.900	11.900	11.900	72,477
2023-03-29	11.850	11.950	11.850	11.900	11.900	78,043
2023-03-28	11.900	11.950	11.850	11.900	11.900	57,045
2023-03-27	11.900	11.900	11.850	11.850	11.850	30,108
2023-03-24	11.900	11.950	11.800	11.850	11.850	155,850
2023-03-23	11.900	12.000	11.900	11.950	11.950	47,325
2023-03-22	11.900	11.950	11.900	11.900	11.900	23,673
2023-03-21	11.950	11.950	11.800	11.900	11.900	107,040
2023-03-20	11.900	11.950	11.900	11.900	11.900	27,341
2023-03-17	11.800	11.950	11.750	11.900	11.900	48,366
2023-03-16	11.800	11.950	11.800	11.800	11.800	42,416
2023-03-15	11.900	12.000	11.850	11.950	11.950	54,720
2023-03-14	11.900	11.950	11.800	11.900	11.900	68,001
2023-03-13	12.000	12.000	11.850	11.950	11.950	110,002
2023-03-10	12.100	12.100	12.000	12.000	12.000	71,003
2023-03-09	12.250	12.300	12.250	12.300	12.300	23,040
2023-03-08	12.050	12.250	12.000	12.200	12.200	102,075
2023-03-07	12.100	12.350	12.000	12.150	12.150	121,597
2023-03-06	12.100	12.200	12.000	12.100	12.100	54,066
2023-03-03	12.050	12.100	12.050	12.100	12.100	31,045
2023-03-02	12.200	12.200	12.000	12.100	12.100	71,003
2023-03-01	12.050	12.200	12.050	12.100	12.100	28,060
2023-02-24	12.300	12.300	12.100	12.200	12.200	27,031
2023-02-23	12.050	12.350	12.050	12.250	12.250	179,068
2023-02-22	12.050	12.050	12.000	12.050	12.050	38,325
2023-02-21	12.000	12.100	11.950	12.050	12.050	76,515
2023-02-20	11.850	12.000	11.850	12.000	12.000	51,792
2023-02-17	11.850	11.900	11.800	11.850	11.850	86,010
2023-02-16	12.000	12.000	11.850	11.900	11.900	106,801
2023-02-15	12.000	12.000	11.850	11.950	11.950	50,024
2023-02-14	11.900	12.000	11.900	11.950	11.950	82,001
2023-02-13	11.850	11.900	11.750	11.900	11.900	98,092
2023-02-10	11.900	11.900	11.800	11.850	11.850	37,030
2023-02-09	11.900	11.950	11.900	11.900	11.900	50,000

← NewerPage 15 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.