San Far Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.050	15.150	14.950	15.050	14.300	171,903
2022-02-15	14.950	15.000	14.900	14.950	14.205	174,520
2022-02-14	14.900	15.050	14.850	14.900	14.158	97,815
2022-02-11	15.100	15.100	15.000	15.050	14.300	150,964
2022-02-10	15.100	15.150	15.000	15.100	14.348	216,454
2022-02-09	14.550	15.100	14.550	15.100	14.348	206,843
2022-02-08	14.750	14.750	14.650	14.650	13.920	58,002
2022-02-07	14.550	14.900	14.500	14.650	13.920	60,650
2022-01-26	14.450	14.550	14.450	14.450	13.730	97,000
2022-01-25	14.500	14.650	14.500	14.500	13.778	90,392
2022-01-24	14.600	14.700	14.400	14.600	13.873	143,772
2022-01-21	14.750	14.750	14.600	14.600	13.873	107,532
2022-01-20	14.650	14.800	14.600	14.750	14.015	46,684
2022-01-19	14.650	14.700	14.650	14.650	13.920	101,670
2022-01-18	14.650	14.800	14.600	14.700	13.968	138,360
2022-01-17	14.750	14.750	14.600	14.650	13.920	229,349
2022-01-14	14.800	14.950	14.750	14.750	14.015	84,000
2022-01-13	14.950	14.950	14.750	14.800	14.063	92,692
2022-01-12	14.800	14.850	14.800	14.850	14.110	62,534
2022-01-11	14.800	14.850	14.800	14.850	14.110	112,943
2022-01-10	14.850	14.950	14.800	14.800	14.063	88,925
2022-01-07	14.950	14.950	14.800	14.850	14.110	121,700
2022-01-06	14.850	15.000	14.850	14.950	14.205	99,604
2022-01-05	14.900	15.000	14.900	14.950	14.205	53,325
2022-01-04	15.100	15.100	14.950	15.050	14.300	103,102
2022-01-03	15.100	15.100	15.000	15.050	14.300	73,159
2021-12-30	15.100	15.150	15.050	15.100	14.348	96,343
2021-12-29	15.000	15.100	15.000	15.100	14.348	90,868
2021-12-28	15.000	15.050	14.900	15.000	14.253	59,216
2021-12-27	14.950	15.000	14.900	15.000	14.253	95,901
2021-12-24	14.900	14.950	14.900	14.900	14.158	27,080
2021-12-23	14.950	15.000	14.850	14.850	14.110	61,315
2021-12-22	14.800	14.950	14.750	14.850	14.110	56,454
2021-12-21	14.850	14.900	14.800	14.800	14.063	99,858
2021-12-20	14.900	15.000	14.850	14.850	14.110	69,000
2021-12-17	15.050	15.050	14.800	14.900	14.158	340,000
2021-12-16	15.150	15.150	15.000	15.050	14.300	70,908
2021-12-15	15.050	15.100	15.050	15.050	14.300	76,514
2021-12-14	15.050	15.100	15.050	15.050	14.300	72,802
2021-12-13	15.200	15.200	15.050	15.050	14.300	109,100
2021-12-10	15.250	15.300	15.100	15.150	14.395	81,120
2021-12-09	15.200	15.300	15.150	15.250	14.490	108,842
2021-12-08	15.300	15.300	15.050	15.250	14.490	89,945
2021-12-07	15.200	15.250	15.100	15.200	14.443	106,040
2021-12-06	15.300	15.300	15.150	15.200	14.443	82,655
2021-12-03	15.250	15.350	15.200	15.300	14.538	119,337
2021-12-02	15.250	15.350	15.100	15.300	14.538	140,355
2021-12-01	15.050	15.250	15.050	15.250	14.490	70,316
2021-11-30	15.250	15.300	15.200	15.200	14.443	51,300
2021-11-29	15.100	15.300	14.950	15.150	14.395	139,173
2021-11-26	15.300	15.400	15.100	15.200	14.443	253,395
2021-11-25	15.450	15.500	15.300	15.400	14.633	101,822
2021-11-24	15.400	15.450	15.400	15.450	14.680	67,466
2021-11-23	15.550	15.550	15.300	15.400	14.633	101,723
2021-11-22	15.450	15.500	15.450	15.500	14.728	57,770
2021-11-19	15.550	15.550	15.400	15.450	14.680	71,568
2021-11-18	15.500	15.650	15.450	15.450	14.680	312,150
2021-11-17	15.500	15.550	15.400	15.400	14.633	186,382
2021-11-16	15.600	15.600	15.450	15.600	14.823	96,311
2021-11-15	15.600	15.600	15.400	15.550	14.775	181,035

← NewerPage 20 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.