San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.500	12.550	12.400	12.550	11.925	81,170
2022-05-16	12.150	12.550	12.150	12.550	11.925	119,049
2022-05-13	11.850	12.150	11.850	12.150	11.545	241,893
2022-05-12	12.050	12.100	11.800	11.800	11.212	323,800
2022-05-11	12.350	12.450	12.100	12.100	11.497	163,501
2022-05-10	12.150	12.450	12.150	12.350	11.735	118,583
2022-05-09	12.400	12.450	12.300	12.300	11.687	133,223
2022-05-06	12.000	12.550	12.000	12.500	11.877	124,243
2022-05-05	12.650	12.750	12.550	12.600	11.972	94,500
2022-05-04	12.650	12.650	12.600	12.650	12.020	58,624
2022-05-03	12.750	12.750	12.550	12.700	12.067	58,000
2022-04-29	12.600	12.900	12.600	12.750	12.115	61,163
2022-04-28	12.650	12.800	12.600	12.750	12.115	82,159
2022-04-27	12.750	12.750	12.600	12.700	12.067	124,038
2022-04-26	12.800	12.900	12.750	12.750	12.115	94,932
2022-04-25	13.000	13.050	12.800	12.850	12.210	239,017
2022-04-22	13.050	13.200	13.050	13.100	12.447	87,035
2022-04-21	13.150	13.300	13.050	13.100	12.447	49,780
2022-04-20	13.200	13.200	13.100	13.150	12.495	81,071
2022-04-19	13.250	13.250	13.150	13.150	12.495	71,329
2022-04-18	13.400	13.400	13.200	13.250	12.590	63,123
2022-04-15	13.200	13.400	13.200	13.400	12.733	45,001
2022-04-14	13.300	13.300	13.200	13.200	12.542	79,381
2022-04-13	13.350	13.350	13.250	13.300	12.637	48,600
2022-04-12	13.150	13.350	13.150	13.350	12.685	38,000
2022-04-11	13.650	13.700	13.200	13.350	12.685	274,550
2022-04-08	13.450	13.700	13.450	13.700	13.018	103,559
2022-04-07	13.200	13.600	13.200	13.450	12.780	219,175
2022-04-06	13.300	13.500	13.150	13.250	12.590	266,165
2022-04-01	13.450	13.600	13.200	13.500	12.828	93,005
2022-03-31	13.550	13.700	13.250	13.400	12.733	165,115
2022-03-30	13.400	13.550	13.400	13.550	12.875	75,632
2022-03-29	13.400	13.850	13.300	13.400	12.733	161,850
2022-03-28	13.600	13.650	13.400	13.500	12.828	155,216
2022-03-25	13.650	13.700	13.500	13.650	12.970	173,051
2022-03-24	13.800	13.900	13.650	13.700	13.018	230,755
2022-03-23	13.950	13.950	13.650	13.750	13.065	185,340
2022-03-22	14.000	14.000	13.600	13.900	13.208	219,151
2022-03-21	13.900	14.000	13.900	14.000	13.303	33,664
2022-03-18	14.000	14.050	13.900	14.000	13.303	19,000
2022-03-17	14.000	14.050	13.900	14.000	13.303	69,051
2022-03-16	13.900	14.100	13.750	13.900	13.208	66,100
2022-03-15	14.100	14.100	13.900	13.900	13.208	52,502
2022-03-14	14.000	14.100	13.950	14.100	13.398	81,005
2022-03-11	14.100	14.100	13.900	14.000	13.303	48,137
2022-03-10	13.850	14.100	13.850	13.950	13.255	95,236
2022-03-09	13.750	13.950	13.650	13.850	13.160	100,566
2022-03-08	14.000	14.000	13.700	13.750	13.065	113,567
2022-03-07	13.700	14.150	13.700	13.900	13.208	115,015
2022-03-04	14.300	14.300	14.150	14.250	13.540	46,910
2022-03-03	14.300	14.350	14.250	14.350	13.635	31,388
2022-03-02	14.350	14.350	14.150	14.300	13.588	55,032
2022-03-01	14.200	14.200	14.050	14.150	13.445	60,495
2022-02-25	13.900	14.200	13.850	14.050	13.350	133,507
2022-02-24	14.250	14.250	13.900	14.000	13.303	213,002
2022-02-23	14.200	14.300	14.200	14.250	13.540	162,285
2022-02-22	14.250	14.300	14.050	14.200	13.493	364,443
2022-02-21	14.400	14.450	14.100	14.300	13.588	713,317
2022-02-18	14.600	14.850	14.500	14.750	14.015	121,158
2022-02-17	14.800	15.100	14.650	14.700	13.968	432,500

← NewerPage 19 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.