SanDi Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.950	29.150	28.750	28.900	28.900	14,000
2022-11-03	29.200	29.200	28.750	28.900	28.900	29,000
2022-11-02	29.300	29.300	29.050	29.250	29.250	5,000
2022-11-01	29.350	29.400	29.100	29.250	29.250	16,021
2022-10-31	29.000	29.100	28.700	28.900	28.900	18,176
2022-10-28	29.000	29.400	28.700	28.850	28.850	13,100
2022-10-27	29.400	29.500	28.600	29.300	29.300	11,000
2022-10-26	28.950	28.950	28.500	28.750	28.750	28,500
2022-10-25	29.650	29.750	28.800	29.000	29.000	48,000
2022-10-24	29.800	29.950	29.200	29.250	29.250	33,032
2022-10-21	29.400	29.400	29.000	29.150	29.150	14,032
2022-10-20	29.650	30.050	29.250	29.550	29.550	29,692
2022-10-19	30.300	30.600	29.650	29.850	29.850	18,029
2022-10-18	29.950	30.100	29.650	29.950	29.950	13,000
2022-10-17	30.000	30.000	29.400	29.950	29.950	35,080
2022-10-14	30.000	30.800	29.750	30.000	30.000	26,001
2022-10-13	30.350	30.350	29.550	29.600	29.600	66,057
2022-10-12	30.500	30.700	30.250	30.500	30.500	12,000
2022-10-11	31.500	31.800	30.200	30.450	30.450	90,450
2022-10-07	32.150	32.150	31.100	31.900	31.900	29,032
2022-10-06	32.200	32.200	31.700	31.850	31.850	21,000
2022-10-05	32.150	32.250	31.700	31.900	31.900	37,000
2022-10-04	32.450	32.450	31.950	32.150	32.150	31,222
2022-10-03	32.100	32.550	31.950	32.250	32.250	39,500
2022-09-30	32.000	32.200	31.850	32.100	32.100	11,108
2022-09-29	32.000	33.150	32.000	32.450	32.450	61,002
2022-09-28	32.600	32.600	31.800	32.000	32.000	40,100
2022-09-27	31.800	32.300	31.800	32.250	32.250	34,387
2022-09-26	31.800	31.950	31.750	31.800	31.800	39,261
2022-09-23	32.400	32.400	31.850	32.000	32.000	17,000
2022-09-22	31.800	32.000	31.600	32.000	32.000	20,646
2022-09-21	32.000	32.400	31.600	32.150	32.150	32,711
2022-09-20	32.300	32.300	31.900	32.250	32.250	7,010
2022-09-19	32.200	32.250	32.000	32.150	32.150	25,000
2022-09-16	31.700	32.300	31.700	32.300	32.300	12,297
2022-09-15	31.900	32.400	31.850	32.300	32.300	37,011
2022-09-14	31.300	32.300	31.300	32.300	32.300	33,073
2022-09-13	32.050	32.250	32.050	32.200	32.200	18,738
2022-09-12	31.950	32.100	31.950	32.050	32.050	46,948
2022-09-08	31.550	32.000	31.550	31.900	31.900	22,200
2022-09-07	31.800	31.900	31.550	31.550	31.550	51,193
2022-09-06	32.800	32.800	31.800	32.050	32.050	62,114
2022-09-05	33.200	33.650	32.800	32.800	32.800	71,955
2022-09-02	33.450	33.500	33.150	33.450	33.450	32,629
2022-09-01	33.200	33.750	33.050	33.100	33.100	42,130
2022-08-31	33.750	33.800	33.450	33.500	33.500	17,171
2022-08-30	33.100	33.800	33.100	33.450	33.450	32,300
2022-08-29	33.950	33.950	33.300	33.600	33.600	50,259
2022-08-26	33.700	33.950	33.600	33.950	33.950	125,449
2022-08-25	33.000	33.600	33.000	33.550	33.550	101,371
2022-08-24	32.850	32.950	32.700	32.900	32.900	54,600
2022-08-23	32.500	32.600	32.500	32.500	32.500	8,094
2022-08-22	32.400	32.600	32.400	32.500	32.500	46,120
2022-08-19	32.750	32.750	32.350	32.550	32.550	75,546
2022-08-18	32.200	32.500	32.200	32.500	32.500	18,025
2022-08-17	32.400	32.650	32.300	32.300	32.300	27,240
2022-08-16	32.800	32.900	32.400	32.500	32.500	50,980
2022-08-15	32.900	32.950	32.600	32.750	32.750	94,000
2022-08-12	32.550	32.650	32.500	32.550	32.550	55,304
2022-08-11	32.250	32.850	32.250	32.600	32.600	70,702

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.