San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.600	21.600	21.150	21.150	21.150	250,161
2025-02-04	21.200	21.800	21.000	21.600	21.600	238,000
2025-02-03	20.950	21.500	20.750	21.150	21.150	349,000
2025-01-22	20.800	21.000	20.550	20.950	20.950	169,400
2025-01-21	21.300	21.300	20.600	20.700	20.700	170,250
2025-01-20	20.700	21.400	20.450	21.300	21.300	212,286
2025-01-17	20.650	20.800	20.250	20.700	20.700	120,040
2025-01-16	20.600	20.850	20.250	20.650	20.650	377,045
2025-01-15	20.800	21.000	20.450	20.500	20.500	265,012
2025-01-14	20.700	21.000	20.300	20.800	20.800	252,000
2025-01-13	21.850	21.900	20.400	20.700	20.700	833,040
2025-01-10	22.250	22.800	21.900	22.000	22.000	343,500
2025-01-09	22.650	22.650	22.000	22.050	22.050	302,317
2025-01-08	22.450	22.700	22.300	22.650	22.650	256,384
2025-01-07	23.000	23.000	22.500	22.500	22.500	230,301
2025-01-06	23.150	23.800	22.950	23.000	23.000	152,150
2025-01-03	22.850	23.200	22.850	22.900	22.900	213,002
2025-01-02	22.600	23.300	22.600	22.850	22.850	241,142
2024-12-31	22.950	22.950	22.500	22.600	22.600	156,000
2024-12-30	22.400	23.050	22.200	22.900	22.900	191,050
2024-12-27	23.100	23.100	22.400	22.400	22.400	471,700
2024-12-26	23.700	23.700	23.100	23.200	23.200	107,000
2024-12-25	23.200	23.650	23.200	23.650	23.650	56,215
2024-12-24	23.700	23.800	23.050	23.100	23.100	202,000
2024-12-23	23.450	23.900	23.350	23.650	23.650	178,035
2024-12-20	23.000	23.550	22.900	23.000	23.000	250,000
2024-12-19	23.000	23.100	22.700	23.000	23.000	223,092
2024-12-18	23.250	23.300	22.900	23.000	23.000	187,000
2024-12-17	23.200	23.450	23.200	23.200	23.200	126,070
2024-12-16	23.350	24.050	23.350	23.400	23.400	248,375
2024-12-13	24.050	24.050	23.450	23.450	23.450	288,072
2024-12-12	24.150	24.350	24.100	24.200	24.200	122,100
2024-12-11	24.550	24.650	24.100	24.100	24.100	242,054
2024-12-10	24.750	25.350	24.600	24.800	24.800	168,000
2024-12-09	25.050	25.300	24.750	24.750	24.750	186,687
2024-12-06	24.000	25.350	24.000	25.150	25.150	356,000
2024-12-05	24.350	24.350	23.950	23.950	23.950	409,004
2024-12-04	25.350	25.400	24.350	24.350	24.350	538,000
2024-12-03	25.100	25.500	25.100	25.250	25.250	388,209
2024-12-02	25.600	25.650	25.100	25.100	25.100	517,174
2024-11-29	24.600	25.500	24.350	25.400	25.400	365,384
2024-11-28	24.700	24.900	24.450	24.600	24.600	254,017
2024-11-27	25.350	25.400	24.700	24.700	24.700	571,016
2024-11-26	25.350	25.600	25.250	25.400	25.400	207,000
2024-11-25	25.250	25.850	25.250	25.450	25.450	377,200
2024-11-22	24.500	25.350	24.500	25.150	25.150	474,016
2024-11-21	23.700	24.700	23.700	24.600	24.600	341,300
2024-11-20	23.800	23.800	23.800	23.800	23.800	416,901
2024-11-19	23.100	23.850	22.850	23.800	23.800	373,416
2024-11-18	23.300	23.400	22.850	22.950	22.950	190,206
2024-11-15	22.600	23.750	22.600	23.200	23.200	675,334
2024-11-14	23.350	23.350	22.400	22.450	22.450	850,060
2024-11-13	23.200	23.550	23.200	23.350	23.350	235,000
2024-11-12	23.950	23.950	23.200	23.500	23.500	529,300
2024-11-11	24.300	24.450	24.000	24.300	24.300	367,153
2024-11-08	25.100	25.600	24.150	24.300	24.300	525,208
2024-11-07	24.950	25.550	24.950	25.250	25.250	220,000
2024-11-06	25.450	25.750	25.250	25.400	25.400	293,001
2024-11-05	25.450	25.600	25.250	25.450	25.450	402,000
2024-11-04	25.350	25.800	25.100	25.450	25.450	357,100

← NewerPage 8 of 21 · 1,221 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.