San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 145.00 | 146.50 | 143.00 | 144.50 | 144.50 | 224,088 |
| 2024-05-06 | 146.50 | 146.50 | 142.50 | 143.00 | 143.00 | 160,100 |
| 2024-05-03 | 144.50 | 151.50 | 143.50 | 144.00 | 144.00 | 586,061 |
| 2024-05-02 | 145.00 | 145.50 | 141.50 | 141.50 | 141.50 | 180,101 |
| 2024-04-30 | 144.50 | 146.50 | 144.50 | 145.50 | 145.50 | 130,300 |
| 2024-04-29 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 266,122 |
| 2024-04-26 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 184,000 |
| 2024-04-25 | 142.50 | 145.50 | 142.00 | 143.00 | 143.00 | 173,010 |
| 2024-04-24 | 142.50 | 145.00 | 142.50 | 144.00 | 144.00 | 321,000 |
| 2024-04-23 | 141.50 | 142.50 | 138.50 | 140.50 | 140.50 | 303,140 |
| 2024-04-22 | 145.50 | 145.50 | 139.00 | 140.00 | 140.00 | 375,101 |
| 2024-04-19 | 149.50 | 150.50 | 142.50 | 144.00 | 144.00 | 752,005 |
| 2024-04-18 | 150.50 | 154.50 | 148.50 | 151.50 | 151.50 | 760,084 |
| 2024-04-17 | 145.50 | 151.50 | 145.50 | 150.50 | 150.50 | 602,541 |
| 2024-04-16 | 146.50 | 146.50 | 142.50 | 144.00 | 144.00 | 665,020 |
| 2024-04-15 | 147.00 | 151.00 | 145.50 | 147.50 | 147.50 | 529,100 |
| 2024-04-12 | 148.00 | 149.50 | 147.00 | 147.50 | 147.50 | 273,100 |
| 2024-04-11 | 148.00 | 149.50 | 147.50 | 148.00 | 148.00 | 279,292 |
| 2024-04-10 | 152.50 | 153.00 | 149.50 | 150.00 | 150.00 | 341,181 |
| 2024-04-09 | 151.00 | 153.50 | 149.00 | 151.00 | 151.00 | 661,013 |
| 2024-04-08 | 153.00 | 153.50 | 146.00 | 150.50 | 150.50 | 1,598,300 |
| 2024-04-03 | 158.00 | 159.00 | 157.00 | 157.50 | 157.50 | 427,035 |
| 2024-04-02 | 160.50 | 162.00 | 157.50 | 160.00 | 160.00 | 875,020 |
| 2024-04-01 | 157.50 | 163.00 | 157.50 | 158.00 | 158.00 | 803,199 |
| 2024-03-29 | 161.00 | 162.00 | 156.00 | 157.50 | 157.50 | 806,000 |
| 2024-03-28 | 162.50 | 166.50 | 158.50 | 160.50 | 160.50 | 1,568,030 |
| 2024-03-27 | 155.50 | 165.50 | 155.00 | 162.50 | 162.50 | 2,592,303 |
| 2024-03-26 | 161.50 | 161.50 | 152.50 | 155.50 | 155.50 | 1,608,218 |
| 2024-03-25 | 157.50 | 162.00 | 156.00 | 160.50 | 160.50 | 3,541,138 |
| 2024-03-22 | 151.00 | 151.50 | 149.00 | 151.50 | 151.50 | 404,100 |
| 2024-03-21 | 150.50 | 152.50 | 150.00 | 150.50 | 150.50 | 699,048 |
| 2024-03-20 | 152.50 | 152.50 | 148.00 | 148.50 | 148.50 | 626,180 |
| 2024-03-19 | 151.00 | 154.00 | 149.00 | 152.50 | 152.50 | 852,369 |
| 2024-03-18 | 148.50 | 151.00 | 146.00 | 151.00 | 151.00 | 467,380 |
| 2024-03-15 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 321,000 |
| 2024-03-14 | 148.50 | 148.50 | 144.00 | 145.00 | 145.00 | 393,194 |
| 2024-03-13 | 150.00 | 150.50 | 146.50 | 148.50 | 148.50 | 488,176 |
| 2024-03-12 | 147.50 | 150.00 | 146.00 | 149.50 | 149.50 | 514,326 |
| 2024-03-11 | 143.00 | 149.50 | 142.50 | 147.50 | 147.50 | 618,724 |
| 2024-03-08 | 150.00 | 151.50 | 141.00 | 143.50 | 143.50 | 1,430,177 |
| 2024-03-07 | 156.00 | 158.00 | 147.00 | 148.00 | 148.00 | 2,189,058 |
| 2024-03-06 | 150.00 | 156.00 | 148.50 | 152.50 | 152.50 | 1,437,109 |
| 2024-03-05 | 156.00 | 157.50 | 151.50 | 152.50 | 152.50 | 1,501,232 |
| 2024-03-04 | 154.00 | 162.50 | 152.50 | 153.50 | 153.50 | 4,028,789 |
| 2024-03-01 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1,329,915 |
| 2024-02-29 | 151.00 | 154.50 | 150.50 | 152.00 | 152.00 | 2,133,071 |
| 2024-02-27 | 150.00 | 156.00 | 147.00 | 154.00 | 154.00 | 8,422,348 |
| 2024-02-26 | 139.00 | 146.50 | 139.00 | 142.00 | 142.00 | 3,854,845 |
| 2024-02-23 | 134.50 | 142.50 | 133.50 | 136.00 | 136.00 | 1,849,078 |
| 2024-02-22 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 257,520 |
| 2024-02-21 | 132.50 | 135.50 | 131.50 | 133.50 | 133.50 | 336,010 |
| 2024-02-20 | 135.00 | 135.50 | 132.50 | 133.00 | 133.00 | 308,010 |
| 2024-02-19 | 135.00 | 137.50 | 133.50 | 135.50 | 135.50 | 895,365 |
| 2024-02-16 | 132.00 | 135.50 | 131.00 | 133.50 | 133.50 | 891,250 |
| 2024-02-15 | 130.00 | 132.50 | 127.50 | 131.50 | 131.50 | 691,010 |
| 2024-02-05 | 131.00 | 131.50 | 129.00 | 130.00 | 130.00 | 301,295 |
| 2024-02-02 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 628,369 |
| 2024-02-01 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 108,000 |
| 2024-01-31 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | 212,000 |
| 2024-01-30 | 132.00 | 132.00 | 129.50 | 130.00 | 130.00 | 183,000 |
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.