SanDi Properties Co.,Ltd. (1438.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 61.40 | 63.30 | 60.70 | 63.30 | 63.30 | 607,806 |
| 27 Jun 2024 | 58.70 | 60.80 | 58.70 | 60.80 | 60.80 | 271,500 |
| 26 Jun 2024 | 60.30 | 60.40 | 58.90 | 59.00 | 59.00 | 192,943 |
| 25 Jun 2024 | 61.40 | 61.40 | 59.60 | 60.20 | 60.20 | 162,691 |
| 24 Jun 2024 | 59.20 | 61.70 | 58.40 | 61.00 | 61.00 | 352,100 |
| 21 Jun 2024 | 60.00 | 60.00 | 58.40 | 58.40 | 58.40 | 154,128 |
| 20 Jun 2024 | 58.30 | 60.10 | 58.30 | 59.60 | 59.60 | 110,232 |
| 19 Jun 2024 | 59.00 | 59.20 | 58.30 | 58.40 | 58.40 | 397,068 |
| 18 Jun 2024 | 59.60 | 60.70 | 59.00 | 59.20 | 59.20 | 311,000 |
| 17 Jun 2024 | 61.10 | 62.00 | 59.50 | 59.50 | 59.50 | 436,438 |
| 14 Jun 2024 | 62.70 | 63.90 | 61.50 | 61.60 | 61.60 | 206,463 |
| 13 Jun 2024 | 62.10 | 62.50 | 61.10 | 62.30 | 62.30 | 151,055 |
| 12 Jun 2024 | 61.80 | 62.80 | 59.80 | 62.80 | 62.80 | 313,200 |
| 11 Jun 2024 | 65.00 | 65.00 | 60.70 | 61.80 | 61.80 | 606,551 |
| 07 Jun 2024 | 62.00 | 65.60 | 61.90 | 64.60 | 64.60 | 561,551 |
| 06 Jun 2024 | 62.00 | 62.60 | 60.50 | 62.00 | 62.00 | 198,513 |
| 05 Jun 2024 | 60.10 | 64.00 | 59.70 | 62.00 | 62.00 | 810,120 |
| 04 Jun 2024 | 60.50 | 60.60 | 58.80 | 59.60 | 59.60 | 336,500 |
| 03 Jun 2024 | 57.50 | 60.30 | 55.50 | 60.30 | 60.30 | 790,532 |
| 31 May 2024 | 54.90 | 57.70 | 54.90 | 57.40 | 57.40 | 924,798 |
| 30 May 2024 | 54.00 | 54.80 | 53.90 | 54.50 | 54.50 | 121,209 |
| 29 May 2024 | 53.30 | 54.20 | 52.80 | 53.90 | 53.90 | 207,300 |
| 28 May 2024 | 53.50 | 53.70 | 53.10 | 53.20 | 53.20 | 119,117 |
| 27 May 2024 | 53.50 | 53.60 | 53.10 | 53.20 | 53.20 | 65,142 |
| 24 May 2024 | 51.70 | 53.80 | 51.50 | 53.40 | 53.40 | 130,022 |
| 23 May 2024 | 53.70 | 53.70 | 51.50 | 51.90 | 51.90 | 256,449 |
| 22 May 2024 | 54.10 | 54.10 | 52.90 | 53.70 | 53.70 | 166,000 |
| 21 May 2024 | 54.30 | 54.60 | 53.80 | 54.10 | 54.10 | 150,004 |
| 20 May 2024 | 55.40 | 55.40 | 53.40 | 54.30 | 54.30 | 137,002 |
| 17 May 2024 | 54.00 | 54.50 | 53.60 | 54.00 | 54.00 | 115,526 |
| 16 May 2024 | 52.90 | 54.10 | 52.50 | 54.00 | 54.00 | 335,406 |
| 15 May 2024 | 52.20 | 53.00 | 52.00 | 52.20 | 52.20 | 556,318 |
| 14 May 2024 | 52.10 | 52.70 | 51.30 | 52.40 | 52.40 | 425,514 |
| 13 May 2024 | 52.90 | 52.90 | 51.90 | 52.40 | 52.40 | 193,589 |
| 10 May 2024 | 51.70 | 52.90 | 51.70 | 52.90 | 52.90 | 108,014 |
| 09 May 2024 | 51.90 | 53.60 | 51.20 | 51.90 | 51.90 | 632,096 |
| 08 May 2024 | 56.90 | 57.50 | 51.20 | 52.00 | 52.00 | 802,130 |
| 07 May 2024 | 55.50 | 57.50 | 55.00 | 56.20 | 56.20 | 632,050 |
| 06 May 2024 | 56.00 | 56.00 | 54.00 | 55.10 | 55.10 | 514,050 |
| 03 May 2024 | 56.40 | 56.90 | 53.90 | 55.80 | 55.80 | 676,220 |
| 02 May 2024 | 55.60 | 57.40 | 55.20 | 56.30 | 56.30 | 479,951 |
| 30 Apr 2024 | 55.70 | 57.00 | 54.80 | 55.60 | 55.60 | 350,000 |
| 29 Apr 2024 | 54.20 | 56.40 | 54.20 | 55.70 | 55.70 | 362,500 |
| 26 Apr 2024 | 54.40 | 55.00 | 53.50 | 54.20 | 54.20 | 212,000 |
| 25 Apr 2024 | 53.20 | 54.30 | 53.20 | 53.30 | 53.30 | 204,681 |
| 24 Apr 2024 | 56.00 | 56.40 | 53.00 | 53.00 | 53.00 | 367,201 |
| 23 Apr 2024 | 54.90 | 56.30 | 53.40 | 55.00 | 55.00 | 200,000 |
| 22 Apr 2024 | 56.00 | 58.50 | 54.80 | 54.80 | 54.80 | 775,243 |
| 19 Apr 2024 | 56.00 | 57.40 | 54.00 | 55.30 | 55.30 | 729,100 |
| 18 Apr 2024 | 52.40 | 55.50 | 52.40 | 55.50 | 55.50 | 550,806 |
| 17 Apr 2024 | 51.40 | 53.30 | 51.40 | 52.80 | 52.80 | 323,292 |
| 16 Apr 2024 | 55.00 | 55.00 | 50.20 | 51.40 | 51.40 | 870,310 |
| 15 Apr 2024 | 51.70 | 55.00 | 51.70 | 54.80 | 54.80 | 752,677 |
| 12 Apr 2024 | 50.10 | 52.00 | 49.95 | 51.70 | 51.70 | 191,335 |
| 11 Apr 2024 | 51.40 | 51.40 | 50.00 | 50.40 | 50.40 | 145,382 |
| 10 Apr 2024 | 49.70 | 52.00 | 49.60 | 51.20 | 51.20 | 383,619 |
| 09 Apr 2024 | 49.55 | 50.60 | 49.55 | 49.65 | 49.65 | 362,203 |
| 08 Apr 2024 | 48.55 | 50.60 | 48.30 | 49.95 | 49.95 | 397,066 |
| 03 Apr 2024 | 48.20 | 48.90 | 47.80 | 48.55 | 48.55 | 120,003 |
| 02 Apr 2024 | 48.20 | 48.50 | 47.75 | 48.50 | 48.50 | 185,700 |
| 01 Apr 2024 | 47.80 | 48.90 | 47.50 | 48.10 | 48.10 | 293,650 |
| 29 Mar 2024 | 47.50 | 47.55 | 46.95 | 47.30 | 47.30 | 97,000 |
| 28 Mar 2024 | 48.45 | 48.45 | 46.85 | 47.20 | 47.20 | 168,000 |
| 27 Mar 2024 | 45.20 | 47.70 | 45.20 | 47.20 | 47.20 | 339,044 |
| 26 Mar 2024 | 44.65 | 46.55 | 44.65 | 45.10 | 45.10 | 476,398 |
| 25 Mar 2024 | 44.30 | 44.80 | 43.95 | 44.60 | 44.60 | 448,615 |
| 22 Mar 2024 | 43.75 | 44.50 | 43.70 | 44.30 | 44.30 | 74,011 |
| 21 Mar 2024 | 43.30 | 44.60 | 43.30 | 44.40 | 44.40 | 182,200 |
| 20 Mar 2024 | 43.20 | 43.40 | 42.90 | 43.35 | 43.35 | 104,040 |
| 19 Mar 2024 | 42.90 | 43.20 | 42.80 | 43.20 | 43.20 | 149,072 |
| 18 Mar 2024 | 43.45 | 43.45 | 42.45 | 42.90 | 42.90 | 173,000 |
| 15 Mar 2024 | 42.20 | 42.85 | 42.20 | 42.60 | 42.60 | 275,999 |
| 14 Mar 2024 | 42.30 | 42.70 | 41.65 | 42.15 | 42.15 | 426,432 |
| 13 Mar 2024 | 42.25 | 43.00 | 41.95 | 42.30 | 42.30 | 448,015 |
| 12 Mar 2024 | 42.90 | 43.00 | 41.60 | 42.25 | 42.25 | 677,000 |
| 11 Mar 2024 | 44.90 | 44.90 | 42.10 | 42.80 | 42.80 | 1,025,000 |
| 08 Mar 2024 | 46.95 | 47.40 | 45.85 | 45.85 | 45.85 | 326,102 |
| 07 Mar 2024 | 46.80 | 47.45 | 46.40 | 46.50 | 46.50 | 241,000 |
| 06 Mar 2024 | 46.05 | 47.55 | 46.05 | 47.05 | 47.05 | 221,065 |
| 05 Mar 2024 | 46.70 | 46.75 | 45.65 | 46.05 | 46.05 | 315,100 |
| 04 Mar 2024 | 46.90 | 47.35 | 45.85 | 46.70 | 46.70 | 279,718 |
| 01 Mar 2024 | 47.40 | 47.55 | 45.45 | 47.25 | 47.25 | 332,481 |
| 29 Feb 2024 | 45.65 | 47.30 | 45.65 | 46.70 | 46.70 | 341,173 |
| 27 Feb 2024 | 45.20 | 47.00 | 44.55 | 45.35 | 45.35 | 692,655 |
| 26 Feb 2024 | 49.30 | 49.30 | 45.05 | 45.20 | 45.20 | 1,475,286 |
| 23 Feb 2024 | 49.80 | 50.50 | 49.10 | 49.30 | 49.30 | 314,050 |
| 22 Feb 2024 | 51.20 | 51.20 | 49.65 | 49.80 | 49.80 | 350,384 |
| 21 Feb 2024 | 50.60 | 52.40 | 50.60 | 50.80 | 50.80 | 530,694 |
| 20 Feb 2024 | 50.00 | 51.50 | 48.95 | 51.10 | 51.10 | 478,419 |
| 19 Feb 2024 | 48.80 | 50.50 | 46.50 | 50.00 | 50.00 | 839,311 |
| 16 Feb 2024 | 46.00 | 48.75 | 45.95 | 48.75 | 48.75 | 752,047 |
| 15 Feb 2024 | 43.30 | 45.95 | 43.25 | 45.95 | 45.95 | 679,010 |
| 05 Feb 2024 | 43.85 | 44.00 | 42.15 | 43.25 | 43.25 | 486,305 |
| 02 Feb 2024 | 44.00 | 44.25 | 43.50 | 44.05 | 44.05 | 405,549 |
| 01 Feb 2024 | 42.10 | 43.95 | 42.10 | 43.95 | 43.95 | 817,805 |
| 31 Jan 2024 | 42.25 | 42.35 | 42.05 | 42.10 | 42.10 | 405,800 |
| 30 Jan 2024 | 42.15 | 42.45 | 41.95 | 42.15 | 42.15 | 500,170 |
| 29 Jan 2024 | 41.25 | 41.95 | 41.25 | 41.90 | 41.90 | 501,000 |
| 26 Jan 2024 | 40.60 | 41.15 | 40.40 | 41.05 | 41.05 | 394,050 |
| 25 Jan 2024 | 40.80 | 40.95 | 40.35 | 40.40 | 40.40 | 309,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.