San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	24.350	25.700	24.350	25.550	25.550	416,150
2024-10-30	24.400	24.850	24.400	24.650	24.650	176,030
2024-10-29	24.950	25.000	24.500	24.800	24.800	367,000
2024-10-28	24.800	25.500	24.800	24.950	24.950	273,091
2024-10-25	25.000	25.050	24.750	24.900	24.900	214,050
2024-10-24	24.900	25.050	24.550	24.900	24.900	419,000
2024-10-23	25.650	26.100	25.000	25.100	25.100	604,682
2024-10-22	25.500	25.650	24.850	25.650	25.650	517,500
2024-10-21	24.850	25.700	24.050	25.700	25.700	1,604,430
2024-10-18	25.150	25.150	24.300	24.700	24.700	1,042,269
2024-10-17	25.000	25.550	24.950	25.200	25.200	628,724
2024-10-16	25.750	25.800	25.150	25.200	25.200	516,763
2024-10-15	25.950	26.150	25.500	25.750	25.750	411,354
2024-10-14	26.050	26.050	25.300	25.800	25.800	485,100
2024-10-11	26.000	26.350	25.550	25.750	25.750	674,100
2024-10-09	26.900	26.900	25.700	25.900	25.900	875,011
2024-10-08	27.250	27.250	26.300	26.800	26.800	555,483
2024-10-07	26.950	27.500	26.900	27.500	27.500	682,180
2024-10-04	28.000	28.150	26.900	26.950	26.950	1,037,651
2024-10-01	28.750	28.800	28.350	28.350	28.350	226,049
2024-09-30	28.850	28.900	28.550	28.750	28.750	242,099
2024-09-27	28.450	29.000	28.450	28.850	28.850	527,050
2024-09-26	28.850	29.150	28.450	28.650	28.650	563,906
2024-09-25	28.600	29.450	28.450	28.650	28.650	956,880
2024-09-24	28.600	29.400	28.450	28.600	28.600	1,450,729
2024-09-23	30.350	30.350	28.100	28.700	28.700	2,838,772
2024-09-20	30.800	30.950	29.700	30.900	30.900	3,296,580
2024-09-19	32.100	33.100	32.100	33.000	33.000	466,039
2024-09-18	32.000	32.300	31.700	32.150	32.150	457,573
2024-09-16	32.300	32.350	31.750	31.900	31.900	241,000
2024-09-13	31.800	32.400	31.450	32.200	32.200	582,416
2024-09-12	31.350	31.950	31.250	31.450	31.450	737,302
2024-09-11	32.000	32.000	31.000	31.250	31.250	1,359,001
2024-09-10	33.750	33.750	31.750	32.050	32.050	1,251,050
2024-09-09	33.200	33.450	32.500	33.300	33.300	1,328,000
2024-09-06	34.900	35.000	34.450	34.500	34.500	470,250
2024-09-05	35.200	36.050	34.900	34.900	34.900	499,064
2024-09-04	36.000	36.650	35.350	35.550	35.550	1,179,200
2024-09-03	38.000	38.650	37.900	37.900	37.900	344,026
2024-09-02	38.800	39.050	38.050	38.050	38.050	465,171
2024-08-30	38.050	38.750	37.900	38.400	38.400	499,792
2024-08-29	37.700	38.150	37.400	37.700	37.700	405,194
2024-08-28	37.600	38.350	37.500	37.600	37.600	398,678
2024-08-27	38.200	38.450	37.500	37.800	37.800	399,577
2024-08-26	38.150	39.000	37.850	38.200	38.200	485,000
2024-08-23	38.750	38.850	37.150	37.900	37.900	1,189,233
2024-08-22	39.900	39.900	38.000	38.850	38.850	1,260,100
2024-08-21	40.500	40.500	39.400	39.600	39.600	863,137
2024-08-20	41.500	41.850	40.500	40.500	40.500	1,234,267
2024-08-19	42.300	42.300	41.350	41.550	41.550	879,230
2024-08-16	41.350	42.550	41.350	41.550	41.550	2,176,751
2024-08-15	39.800	41.800	39.700	41.350	41.350	2,098,171
2024-08-14	38.800	39.850	38.500	39.800	39.800	1,146,866
2024-08-13	39.000	39.100	38.200	38.450	38.450	509,259
2024-08-12	38.550	39.800	38.000	38.500	38.500	1,085,500
2024-08-09	37.300	38.600	37.300	37.750	37.750	1,170,255
2024-08-08	36.950	37.100	35.700	36.300	36.300	828,175
2024-08-07	34.600	37.750	34.200	37.500	37.500	2,014,560
2024-08-06	37.950	38.450	33.300	34.550	34.550	4,077,373
2024-08-05	40.000	40.000	36.950	36.950	36.950	1,973,815

← NewerPage 9 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.