TWSE · 9946 · stock

San Far Property Limited (9946) stock price history

Every TWSE trading session of San Far Property Limited from Dec 28, 2007 to Nov 12, 2026: 4,474 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9946 data, free keyYear by year table

9946 adjusted close, 2007 to 2026

9946San Far Property Limited
NT$14.70-6.8% over one year
2010201520202025
NT$42.67
All time high, 2024
NT$20.27
52 week high, NT$14.10 low
4,474
Daily sessions since 2007

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

9946 key facts

  • San Far Property Limited (9946) closed at NT$14.70 on Nov 12, 2026 on TWSE.
  • 9946's all time high close is NT$42.67, set on Jun 7, 2024; its all time low close is NT$1.52 on Dec 10, 2008.
  • 9946's 52 week range is NT$14.10 to NT$20.27.
  • 9946 returned -6.8% over the year to Nov 12, 2026 and +18.8% over five years.
  • Over ten years 9946 returned +160%, +10.0% a year compounded.
  • 9946's deepest drawdown was -72.4% from May 19, 2008 to Dec 10, 2008.
  • DataCedar holds 4,474 daily sessions of 9946 history from Dec 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9946 price chart, 2007 to 2026

9946 adjusted close, Dec 28, 2007 to Nov 12, 2026NT$1.74NT$5.05NT$14.68NT$42.672010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9946 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-12.2%
3 months-15.9%
6 months-5.1%
Year to date-17.2%
1 year-6.8%
3 years-8.2%
5 years+18.8%
10 years+159.5%
Since Dec 28, 2007+217.1%
Compound annual growth, 18.9 years+6.3%

9946 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$42.67 on Jun 7, 2024
All time low close
NT$1.52 on Dec 10, 2008
52 week high
NT$20.27 on Jun 18, 2026
52 week low
NT$14.10 on Nov 6, 2026
Deepest drawdown
-72.4% from May 19, 2008 to Dec 10, 2008, recovered May 17, 2010
Best single session
+22.1% on Aug 24, 2009
Worst single session
-12.8% on Sep 4, 2008
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
42%
Growth of 1 since 2007
3.2×
Best calendar year
2019, +135%
Worst calendar year
2008, -56%

9946 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$17.95NT$20.27NT$14.10NT$14.70-17.5%98.7M206
2025NT$19.85NT$24.33NT$14.45NT$17.81-10.3%77.7M242
2024NT$17.57NT$42.67NT$16.96NT$19.85+13.0%338.9M242
2023NT$10.19NT$18.64NT$9.81NT$17.57+72.4%67.6M239
2022NT$11.98NT$12.02NT$9.35NT$10.19-15.0%22.8M246
2021NT$11.97NT$13.42NT$10.01NT$11.98+0.1%92.9M243
2020NT$17.59NT$18.56NT$5.94NT$11.97-31.7%232.3M244
2019NT$7.62NT$18.91NT$7.24NT$17.52+135.4%436.6M237
2018NT$6.81NT$8.48NT$6.41NT$7.44+9.8%97.2M237
2017NT$5.64NT$6.86NT$5.45NT$6.78+20.3%59.9M242
2016NT$6.55NT$7.78NT$5.37NT$5.64-14.6%119M233
2015NT$10.29NT$12.23NT$6.20NT$6.60-35.9%267.3M244
2014NT$12.57NT$12.83NT$7.62NT$10.29-17.9%165.9M246
2013NT$7.42NT$13.54NT$7.11NT$12.53+71.1%299.3B235
2012NT$5.21NT$7.88NT$4.98NT$7.32+38.1%145.7M233
2011NT$8.11NT$8.73NT$4.84NT$5.30-34.9%85.2M234
2010NT$4.46NT$8.32NT$3.73NT$8.14+86.8%47.6M232
2009NT$2.05NT$4.72NT$1.75NT$4.36+112.7%28.3M225
2008NT$4.80NT$5.50NT$1.51NT$2.05-55.8%6.1M212
2007NT$4.64NT$4.64NT$4.64NT$4.64n/a3.3K2

9946 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$14.70-7.8%
October 2026NT$15.95-6.2%
September 2026NT$17.00-1.4%
August 2026NT$17.25+3.0%
July 2026NT$16.74-7.7%
June 2026NT$18.13+18.8%
May 2026NT$15.26+3.5%
April 2026NT$14.75-8.4%
March 2026NT$16.09+3.3%
February 2026NT$15.580.0%
January 2026NT$15.58-12.5%
December 2025NT$17.81+7.9%

About the 9946 data

Daily bars. 4,474 sessions from Dec 28, 2007 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9946/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9941A 裕融甲特
  • 9942 NAK Sealing Technologies Corporation
  • 9943 Holiday Entertainment Co.,Ltd
  • 9944 Shinih Enterprise Co., Ltd.
  • 9945 Ruentex Development Co.,Ltd.
  • 9955 Super Dragon Technology Co., Ltd
  • 9958 Century Iron and Steel Industrial Co.,Ltd.
  • TAIEX Taiex

Common questions

9946 share price history

Start with any symbol.

Start free