San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	126.50	128.50	125.00	125.00	125.00	186,100
2024-08-01	128.50	130.00	127.00	129.00	129.00	172,139
2024-07-31	126.00	128.00	124.50	127.50	127.50	169,300
2024-07-30	126.00	127.50	123.00	126.50	126.50	380,009
2024-07-29	133.50	133.50	126.00	128.00	128.00	585,201
2024-07-26	132.50	133.50	130.00	132.50	132.50	426,120
2024-07-23	136.50	136.50	134.00	136.50	136.50	146,025
2024-07-22	139.00	139.00	133.00	133.50	133.50	244,001
2024-07-19	142.00	143.50	139.00	139.00	139.00	236,229
2024-07-18	144.50	144.50	140.50	143.50	143.50	160,050
2024-07-17	143.50	148.00	143.00	143.50	143.50	323,200
2024-07-16	142.00	143.50	142.00	142.00	142.00	99,020
2024-07-15	144.50	145.50	141.00	141.50	141.50	229,054
2024-07-12	142.00	148.00	140.50	143.50	143.50	298,010
2024-07-11	145.50	146.00	142.50	142.50	142.50	216,000
2024-07-10	147.00	148.00	143.50	144.50	144.50	273,100
2024-07-09	150.00	155.50	147.00	147.00	147.00	1,083,597
2024-07-08	150.00	158.00	146.50	153.00	153.00	1,487,339
2024-07-05	145.50	147.50	145.00	146.50	146.50	512,031
2024-07-04	142.00	144.00	140.00	144.00	144.00	265,250
2024-07-03	141.50	142.00	140.50	142.00	142.00	182,105
2024-07-02	139.50	141.00	139.00	139.50	139.50	54,027
2024-07-01	140.00	140.50	139.00	139.50	139.50	87,000
2024-06-28	139.00	142.00	139.00	140.00	140.00	87,060
2024-06-27	139.50	141.00	139.00	139.00	139.00	55,476
2024-06-26	139.50	142.00	139.00	140.50	140.50	148,160
2024-06-25	140.00	140.00	136.00	139.50	139.50	114,000
2024-06-24	142.50	142.50	138.00	138.00	138.00	235,000
2024-06-21	141.50	142.50	140.50	142.00	142.00	149,200
2024-06-20	139.00	142.00	139.00	142.00	142.00	233,520
2024-06-19	140.00	140.00	138.00	138.00	138.00	152,150
2024-06-18	139.00	139.50	138.00	138.50	138.50	70,234
2024-06-17	139.00	140.50	138.50	139.00	139.00	89,100
2024-06-14	139.00	141.50	139.00	140.00	140.00	140,030
2024-06-13	138.00	140.50	138.00	140.00	140.00	146,266
2024-06-12	136.50	139.00	136.50	138.00	138.00	107,105
2024-06-11	136.00	137.00	135.00	136.00	136.00	130,000
2024-06-07	137.50	138.00	133.50	136.50	136.50	457,300
2024-06-06	139.50	141.00	137.00	138.00	138.00	319,276
2024-06-05	142.50	142.50	140.00	140.50	140.50	90,123
2024-06-04	142.50	144.00	142.50	142.50	142.50	89,017
2024-06-03	141.50	144.00	141.50	142.50	142.50	73,010
2024-05-31	141.50	143.00	141.50	141.50	141.50	93,107
2024-05-30	144.50	144.50	141.00	141.00	141.00	179,000
2024-05-29	144.00	146.00	144.00	144.50	144.50	254,014
2024-05-28	142.00	144.00	142.00	143.50	143.50	158,011
2024-05-27	140.00	143.00	140.00	142.00	142.00	189,000
2024-05-24	139.00	140.50	138.50	140.00	140.00	153,300
2024-05-23	142.00	142.50	140.00	140.50	140.50	263,000
2024-05-22	141.00	142.50	140.50	142.00	142.00	198,396
2024-05-21	141.00	142.50	140.50	141.50	141.50	95,050
2024-05-20	144.50	144.50	141.00	141.50	141.50	295,001
2024-05-17	146.00	146.00	142.50	143.50	143.50	213,111
2024-05-16	145.00	146.50	145.00	146.00	146.00	136,000
2024-05-15	146.50	146.50	144.00	144.00	144.00	150,200
2024-05-14	146.00	146.50	145.50	146.00	146.00	59,000
2024-05-13	148.00	148.00	145.00	146.00	146.00	105,005
2024-05-10	151.00	151.00	146.50	147.50	147.50	177,014
2024-05-09	146.50	152.50	146.50	149.00	149.00	621,106
2024-05-08	144.50	146.50	143.50	146.00	146.00	143,030

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.9000 TWD
2022-07-05	3.0000 TWD
2021-07-21	2.0000 TWD
2020-07-06	2.2000 TWD
2019-07-01	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.