San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.650	11.650	11.600	11.650	11.650	16,635
2022-11-02	11.750	11.750	11.650	11.650	11.650	9,040
2022-11-01	11.750	11.750	11.550	11.600	11.600	18,085
2022-10-31	11.450	11.800	11.450	11.550	11.550	11,050
2022-10-28	11.650	11.650	11.500	11.500	11.500	32,268
2022-10-27	11.600	11.650	11.600	11.600	11.600	13,876
2022-10-26	11.500	11.600	11.400	11.450	11.450	65,000
2022-10-25	11.600	11.650	11.400	11.500	11.500	53,001
2022-10-24	11.650	11.700	11.500	11.550	11.550	34,050
2022-10-21	11.500	11.550	11.300	11.400	11.400	38,001
2022-10-20	11.450	11.550	11.400	11.500	11.500	36,000
2022-10-19	11.750	11.800	11.600	11.600	11.600	32,000
2022-10-18	11.850	11.850	11.650	11.750	11.750	36,001
2022-10-17	11.500	11.850	11.450	11.750	11.750	32,050
2022-10-14	11.650	11.800	11.400	11.700	11.700	37,049
2022-10-13	11.750	11.750	11.200	11.350	11.350	206,388
2022-10-12	11.950	11.950	11.650	11.700	11.700	139,475
2022-10-11	12.000	12.100	11.950	12.100	12.100	76,258
2022-10-07	12.350	12.400	12.250	12.250	12.250	30,400
2022-10-06	12.200	12.350	12.200	12.350	12.350	75,000
2022-10-05	12.000	12.200	12.000	12.150	12.150	87,123
2022-10-04	11.950	12.150	11.900	12.150	12.150	114,836
2022-10-03	12.150	12.300	11.750	11.900	11.900	259,083
2022-09-30	12.300	12.300	12.050	12.150	12.150	116,245
2022-09-29	12.400	12.400	12.000	12.200	12.200	121,060
2022-09-28	12.600	12.700	12.050	12.100	12.100	227,087
2022-09-27	12.750	12.750	12.500	12.700	12.700	85,887
2022-09-26	12.750	12.750	12.400	12.700	12.700	227,100
2022-09-23	12.650	12.900	12.650	12.750	12.750	99,000
2022-09-22	12.800	12.850	12.500	12.700	12.700	136,030
2022-09-21	13.100	13.100	12.800	12.800	12.800	274,133
2022-09-20	13.600	13.700	13.400	13.650	12.970	169,727
2022-09-19	14.000	14.000	13.300	13.300	12.637	396,313
2022-09-16	13.850	14.050	13.700	13.850	13.160	151,101
2022-09-15	13.800	14.150	13.800	13.850	13.160	253,497
2022-09-14	13.900	14.000	13.650	13.900	13.208	328,493
2022-09-13	13.300	14.350	13.300	14.150	13.445	698,683
2022-09-12	13.050	13.200	13.050	13.200	12.542	100,650
2022-09-08	13.000	13.050	13.000	13.050	12.400	53,136
2022-09-07	12.950	13.000	12.850	13.000	12.352	51,000
2022-09-06	13.050	13.050	12.850	12.950	12.305	76,100
2022-09-05	13.000	13.150	12.900	13.050	12.400	70,733
2022-09-02	13.100	13.100	12.950	13.000	12.352	84,076
2022-09-01	12.950	13.000	12.900	13.000	12.352	83,000
2022-08-31	13.050	13.050	12.950	13.050	12.400	28,761
2022-08-30	12.950	13.050	12.900	13.050	12.400	48,323
2022-08-29	13.000	13.000	12.950	13.000	12.352	75,000
2022-08-26	13.150	13.200	13.050	13.150	12.495	40,385
2022-08-25	13.150	13.150	13.050	13.150	12.495	16,100
2022-08-24	13.100	13.100	13.050	13.100	12.447	35,346
2022-08-23	12.900	13.050	12.900	13.050	12.400	11,956
2022-08-22	13.100	13.100	12.900	13.100	12.447	32,000
2022-08-19	12.900	13.250	12.900	13.050	12.400	21,600
2022-08-18	12.950	13.000	12.950	13.000	12.352	6,145
2022-08-17	13.200	13.200	13.000	13.000	12.352	62,130
2022-08-16	13.400	13.400	13.150	13.150	12.495	71,000
2022-08-15	13.100	13.100	13.050	13.100	12.447	64,242
2022-08-12	13.000	13.100	12.950	13.050	12.400	26,679
2022-08-11	12.950	13.000	12.950	13.000	12.352	63,567
2022-08-10	12.800	13.000	12.800	12.950	12.305	36,350

← NewerPage 17 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.