San Far Property Limited (TPE:9946)
Taiwan · Delayed Price · Currency is TWD 17.35
-0.45 (-2.53%)
At close: Jan 21, 2026
San Far Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.80 | 17.80 | 17.20 | 17.35 | 17.35 | -2.53% | 371,056 |
| Jan 20, 2026 | 17.95 | 18.00 | 17.75 | 17.80 | 17.80 | -0.84% | 269,103 |
| Jan 19, 2026 | 17.85 | 18.15 | 17.80 | 17.95 | 17.95 | - | 239,511 |
| Jan 16, 2026 | 18.20 | 18.20 | 17.90 | 17.95 | 17.95 | -1.37% | 216,277 |
| Jan 15, 2026 | 18.35 | 18.35 | 18.05 | 18.20 | 18.20 | -0.82% | 222,253 |
| Jan 14, 2026 | 18.45 | 18.75 | 18.10 | 18.35 | 18.35 | -0.54% | 264,577 |
| Jan 13, 2026 | 19.05 | 19.05 | 18.40 | 18.45 | 18.45 | -2.38% | 496,112 |
| Jan 12, 2026 | 19.45 | 19.45 | 18.90 | 18.90 | 18.90 | -0.79% | 503,094 |
| Jan 9, 2026 | 19.50 | 19.50 | 18.95 | 19.05 | 19.05 | -0.52% | 233,060 |
| Jan 8, 2026 | 19.10 | 19.25 | 19.10 | 19.15 | 19.15 | 0.26% | 127,261 |
| Jan 7, 2026 | 19.45 | 19.45 | 19.05 | 19.10 | 19.10 | -0.52% | 147,100 |
| Jan 6, 2026 | 19.25 | 19.40 | 19.10 | 19.20 | 19.20 | 0.26% | 138,813 |
| Jan 5, 2026 | 19.65 | 19.65 | 19.15 | 19.15 | 19.15 | -1.54% | 372,336 |
| Jan 2, 2026 | 19.35 | 19.60 | 19.25 | 19.45 | 19.45 | 1.30% | 325,833 |
| Dec 31, 2025 | 19.05 | 19.25 | 19.05 | 19.20 | 19.20 | 0.26% | 138,980 |
| Dec 30, 2025 | 19.20 | 19.30 | 19.05 | 19.15 | 19.15 | - | 107,510 |
| Dec 29, 2025 | 19.40 | 19.40 | 19.05 | 19.15 | 19.15 | 0.26% | 200,230 |
| Dec 26, 2025 | 19.10 | 19.25 | 19.05 | 19.10 | 19.10 | -0.26% | 136,490 |
| Dec 24, 2025 | 19.35 | 19.40 | 19.10 | 19.15 | 19.15 | -0.26% | 192,299 |
| Dec 23, 2025 | 18.90 | 19.45 | 18.90 | 19.20 | 19.20 | 2.13% | 405,872 |
| Dec 22, 2025 | 18.75 | 18.95 | 18.60 | 18.80 | 18.80 | 0.27% | 171,577 |
| Dec 19, 2025 | 18.90 | 19.10 | 18.60 | 18.75 | 18.75 | 0.27% | 319,382 |
| Dec 18, 2025 | 18.85 | 19.00 | 18.55 | 18.70 | 18.70 | 1.63% | 543,902 |
| Dec 17, 2025 | 18.60 | 18.75 | 18.30 | 18.40 | 18.40 | 0.55% | 174,640 |
| Dec 16, 2025 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | - | 99,556 |
| Dec 15, 2025 | 18.25 | 18.80 | 18.20 | 18.30 | 18.30 | -0.54% | 151,158 |
| Dec 12, 2025 | 17.70 | 18.60 | 17.70 | 18.40 | 18.40 | 4.25% | 542,651 |
| Dec 11, 2025 | 17.85 | 17.85 | 17.50 | 17.65 | 17.65 | -0.84% | 357,174 |
| Dec 10, 2025 | 18.20 | 18.20 | 17.75 | 17.80 | 17.80 | -2.20% | 161,724 |
| Dec 9, 2025 | 18.55 | 18.70 | 18.20 | 18.20 | 18.20 | -1.62% | 192,528 |
| Dec 8, 2025 | 18.50 | 18.75 | 18.20 | 18.50 | 18.50 | 0.82% | 314,361 |
| Dec 5, 2025 | 18.15 | 18.65 | 18.15 | 18.35 | 18.35 | 1.66% | 267,386 |
| Dec 4, 2025 | 17.85 | 18.25 | 17.60 | 18.05 | 18.05 | 2.56% | 271,541 |
| Dec 3, 2025 | 17.85 | 17.85 | 17.55 | 17.60 | 17.60 | -0.85% | 113,941 |
| Dec 2, 2025 | 17.80 | 17.90 | 17.65 | 17.75 | 17.75 | -0.28% | 102,354 |
| Dec 1, 2025 | 17.90 | 17.90 | 17.45 | 17.80 | 17.80 | - | 96,496 |
| Nov 28, 2025 | 17.55 | 18.40 | 17.55 | 17.80 | 17.80 | 0.56% | 279,352 |
| Nov 27, 2025 | 17.20 | 17.80 | 17.20 | 17.70 | 17.70 | 2.91% | 196,330 |
| Nov 26, 2025 | 17.00 | 17.20 | 16.95 | 17.20 | 17.20 | 1.47% | 138,564 |
| Nov 25, 2025 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | 2.42% | 117,410 |
| Nov 24, 2025 | 16.50 | 16.55 | 16.30 | 16.55 | 16.55 | 1.53% | 103,506 |
| Nov 21, 2025 | 16.40 | 16.45 | 16.15 | 16.30 | 16.30 | -0.61% | 147,978 |
| Nov 20, 2025 | 16.35 | 16.45 | 16.35 | 16.40 | 16.40 | 0.31% | 154,450 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.20 | 16.35 | 16.35 | -0.91% | 99,985 |
| Nov 18, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 240,743 |
| Nov 17, 2025 | 17.10 | 17.10 | 16.75 | 16.80 | 16.80 | -2.04% | 129,704 |
| Nov 14, 2025 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -2.00% | 163,281 |
| Nov 13, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.94% | 143,258 |
| Nov 12, 2025 | 16.80 | 17.05 | 16.80 | 17.00 | 17.00 | 1.80% | 107,762 |
| Nov 11, 2025 | 16.65 | 16.70 | 16.60 | 16.70 | 16.70 | 0.30% | 63,557 |