San Far Property Limited - 9946.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	18.05	17.8	17.8	18.05	17.75	412,715
October 20, 2025	18.45	18.05	18.05	18.45	17.9	261,903
October 17, 2025	18.8	18.2	18.2	18.8	18.2	109,848
October 16, 2025	18.2	18.4	18.4	19.2	18.2	306,576
October 15, 2025	18.3	18.1	18.1	18.3	18	187,150
October 14, 2025	19.1	18.25	18.25	19.15	18.25	748,597
October 13, 2025	18.05	18.85	18.85	19.1	17.8	391,130
October 09, 2025	18.35	18.25	18.25	18.35	18.1	209,150
October 08, 2025	19.45	18.3	18.3	19.45	18.15	186,456
October 07, 2025	18.1	18	18	18.1	17.95	149,034
October 03, 2025	18.25	18	18	18.25	17.9	273,947
October 02, 2025	18.1	18.05	18.05	18.1	18	132,027
October 01, 2025	18.15	18.05	18.05	18.15	18	173,074
September 30, 2025	18.5	18.15	18.15	18.5	18.15	219,766
September 29, 2025	18.45	18.45	18.45	18.45	18.45	0
September 26, 2025	18.3	18.45	18.45	18.45	18.2	137,077
September 25, 2025	18.55	18.5	18.5	18.75	18.45	96,911
September 24, 2025	18.65	18.4	18.4	18.8	18.15	565,157
September 23, 2025	18.7	18.6	18.6	18.85	18.4	221,694
September 22, 2025	18.65	18.75	18.75	18.8	18.55	233,118
September 19, 2025	19.15	18.65	18.65	19.15	18.65	539,320
September 18, 2025	19.35	19.2	19.2	19.35	19.05	93,448
September 17, 2025	19.2	19.25	19.25	19.5	19.1	116,060
September 16, 2025	19.15	19.2	19.2	19.75	18.95	215,100
September 15, 2025	19.1	19	19	19.2	18.75	234,428
September 12, 2025	19.25	19.15	19.15	19.35	19.1	187,111
September 11, 2025	19.15	19	19	19.15	18.95	168,821
September 10, 2025	19.2	19.15	19.15	19.2	18.85	153,883
September 09, 2025	19.2	19.2	19.2	19.3	19	278,272
September 08, 2025	20	19.1	19.1	20	19.1	350,873
September 05, 2025	20.25	19.85	19.85	20.25	19.1	757,867
September 04, 2025	17.9	19.65	19.65	19.65	17.9	1.24M
September 03, 2025	18	17.9	17.9	18.05	17.8	130,440
September 02, 2025	18.15	17.95	17.95	18.3	17.9	306,420
September 01, 2025	18.8	18.3	18.3	18.8	18	343,456
August 29, 2025	18.65	18.7	18.7	19	18.5	381,518
August 28, 2025	18.6	18.65	18.65	18.9	18.5	459,201
August 27, 2025	19.95	19.65	18.61	19.95	19.6	258,325
August 26, 2025	19.7	19.55	18.51	20.1	19.55	158,442
August 25, 2025	20.4	19.7	18.66	20.4	19.55	214,123
August 22, 2025	19.5	19.7	18.66	19.95	19.45	131,453
August 21, 2025	19.55	19.6	18.56	19.7	19.5	119,241
August 20, 2025	19.7	19.55	18.51	19.7	19.45	173,754
August 19, 2025	19.9	19.7	18.66	19.9	19.65	247,391
August 18, 2025	20.5	19.95	18.89	20.5	19.9	174,682
August 15, 2025	20.35	20.25	20.25	20.45	20.1	84,683
August 14, 2025	19.9	20.25	20.25	20.55	19.9	249,679
August 13, 2025	20	19.75	19.75	20.15	19.75	280,966
August 12, 2025	19.85	19.85	19.85	19.95	19.8	77,583
August 11, 2025	20.6	19.95	19.95	20.6	19.8	381,832
August 08, 2025	20.3	20.6	20.6	20.6	20.1	169,212
August 07, 2025	20.6	20.2	20.2	20.6	20.05	233,016
August 06, 2025	19.65	20.45	20.45	20.55	19.65	290,840
August 05, 2025	19.65	19.6	19.6	19.85	19.45	98,961
August 04, 2025	19.5	19.55	19.55	19.65	19.4	100,305
August 01, 2025	19.3	19.65	19.65	19.8	19.3	74,710
July 31, 2025	19.25	19.65	19.65	19.85	19.2	162,090
July 30, 2025	19.5	19.2	19.2	19.5	19.2	177,207
July 29, 2025	19.75	19.45	19.45	19.75	19.45	260,056
July 28, 2025	19.75	19.75	19.75	19.85	19.65	89,421

San Far Property Limited (9946.TW) TAI