San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.000	21.050	20.450	20.550	20.550	364,000
2025-05-05	20.950	21.450	20.550	21.000	21.000	758,842
2025-05-02	19.850	20.750	19.850	20.500	20.500	472,734
2025-04-30	19.550	19.950	19.450	19.650	19.650	447,096
2025-04-29	19.200	19.750	19.100	19.600	19.600	405,150
2025-04-28	19.300	19.300	19.000	19.150	19.150	248,000
2025-04-25	19.000	19.200	18.700	19.000	19.000	518,300
2025-04-24	18.950	19.000	18.600	18.750	18.750	232,000
2025-04-23	18.800	19.100	18.600	18.800	18.800	369,750
2025-04-22	18.350	18.650	18.200	18.450	18.450	289,000
2025-04-21	19.100	19.100	18.500	18.700	18.700	537,000
2025-04-18	19.000	19.400	18.900	19.000	19.000	592,000
2025-04-17	18.700	19.200	18.650	18.800	18.800	822,010
2025-04-16	20.100	20.100	18.750	18.950	18.950	2,495,758
2025-04-15	17.950	18.300	17.950	18.300	18.300	674,426
2025-04-14	17.900	18.300	17.500	17.750	17.750	623,305
2025-04-11	17.350	17.600	16.450	17.500	17.500	971,456
2025-04-10	17.950	18.250	17.750	18.250	18.250	1,468,025
2025-04-09	16.650	17.450	16.600	16.600	16.600	1,768,000
2025-04-08	18.400	19.000	18.400	18.400	18.400	1,547,269
2025-04-07	20.400	20.400	20.400	20.400	20.400	122,000
2025-04-02	22.800	22.800	22.450	22.650	22.650	147,384
2025-04-01	22.600	23.750	22.600	22.800	22.800	360,135
2025-03-31	22.000	22.850	22.000	22.600	22.600	489,785
2025-03-28	23.850	23.850	23.150	23.150	23.150	542,000
2025-03-27	24.150	24.150	23.750	23.950	23.950	139,025
2025-03-26	24.400	24.400	23.850	23.900	23.900	77,226
2025-03-25	24.600	24.750	23.800	24.000	24.000	343,431
2025-03-24	24.500	24.950	24.500	24.550	24.550	135,096
2025-03-21	23.850	25.550	23.850	24.500	24.500	762,006
2025-03-20	23.700	24.250	23.700	23.950	23.950	213,009
2025-03-19	24.750	24.750	23.600	23.600	23.600	603,010
2025-03-18	24.950	24.950	24.750	24.800	24.800	142,000
2025-03-17	24.950	24.950	24.850	24.900	24.900	344,226
2025-03-14	24.800	24.950	24.700	24.900	24.900	650,051
2025-03-13	24.800	24.800	24.450	24.550	24.550	1,051,002
2025-03-12	24.500	24.900	24.500	24.700	24.700	376,000
2025-03-11	24.500	24.650	24.250	24.500	24.500	526,001
2025-03-10	24.550	24.750	24.450	24.550	24.550	303,000
2025-03-07	24.600	24.700	24.450	24.550	24.550	451,000
2025-03-06	24.800	25.000	24.500	24.550	24.550	747,235
2025-03-05	25.000	25.000	24.650	24.800	24.800	305,040
2025-03-04	24.700	25.250	24.450	24.800	24.800	550,535
2025-03-03	25.600	25.650	24.850	25.000	25.000	743,050
2025-02-27	27.700	27.700	25.500	25.900	25.900	3,200,380
2025-02-26	25.450	26.000	25.450	26.000	26.000	913,180
2025-02-25	23.800	23.900	23.550	23.650	23.650	213,008
2025-02-24	24.100	24.200	23.900	23.900	23.900	215,002
2025-02-21	23.600	24.200	23.600	24.100	24.100	305,000
2025-02-20	23.800	23.950	23.600	23.600	23.600	187,210
2025-02-19	23.850	24.400	23.850	23.850	23.850	373,750
2025-02-18	23.850	24.100	23.400	23.850	23.850	490,063
2025-02-17	22.400	23.850	22.400	23.500	23.500	666,132
2025-02-14	22.250	22.450	22.100	22.350	22.350	170,000
2025-02-13	22.000	22.350	22.000	22.250	22.250	193,000
2025-02-12	21.550	22.200	21.550	21.850	21.850	247,001
2025-02-11	21.850	21.850	21.400	21.550	21.550	112,000
2025-02-10	21.600	21.850	21.300	21.700	21.700	243,251
2025-02-07	21.700	21.750	21.300	21.600	21.600	215,000
2025-02-06	21.000	21.550	21.000	21.550	21.550	231,065

← NewerPage 7 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.