San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	132.00	132.00	129.50	130.00	130.00	183,000
2024-01-29	129.00	132.00	129.00	131.00	131.00	276,053
2024-01-26	129.50	134.50	128.00	129.00	129.00	1,002,088
2024-01-25	127.50	132.50	127.00	128.00	128.00	1,284,176
2024-01-24	124.00	126.50	124.00	125.00	125.00	265,092
2024-01-23	122.50	124.50	122.00	124.00	124.00	131,128
2024-01-22	123.50	123.50	122.00	122.00	122.00	77,003
2024-01-19	123.50	123.50	121.50	122.00	122.00	102,028
2024-01-18	121.00	122.50	120.50	121.00	121.00	90,000
2024-01-17	121.50	122.50	121.00	121.00	121.00	142,053
2024-01-16	123.50	123.50	122.00	122.50	122.50	134,310
2024-01-15	124.50	124.50	123.00	123.50	123.50	156,103
2024-01-12	124.50	125.00	123.50	124.00	124.00	73,371
2024-01-11	125.50	126.00	123.50	125.00	125.00	127,042
2024-01-10	124.00	127.50	123.00	124.50	124.50	196,500
2024-01-09	128.00	128.00	123.50	124.00	124.00	203,500
2024-01-08	129.00	129.00	124.50	126.00	126.00	455,064
2024-01-05	127.00	129.50	124.50	125.00	125.00	1,185,036
2024-01-04	122.50	122.50	120.00	121.00	121.00	223,013
2024-01-03	124.00	124.00	121.50	122.50	122.50	250,150
2024-01-02	125.00	125.00	123.50	124.00	124.00	127,046
2023-12-29	125.00	126.00	125.00	125.50	125.50	83,000
2023-12-28	125.00	125.50	124.00	125.50	125.50	109,020
2023-12-27	123.50	125.50	123.50	125.00	125.00	132,016
2023-12-26	123.00	124.50	123.00	123.50	123.50	75,050
2023-12-25	123.00	124.00	123.00	123.00	123.00	56,020
2023-12-22	123.00	123.00	122.50	122.50	122.50	112,001
2023-12-21	124.00	124.00	122.50	123.00	123.00	109,050
2023-12-20	124.00	125.00	124.00	124.50	124.50	63,000
2023-12-19	124.00	124.50	122.50	123.50	123.50	133,024
2023-12-18	126.00	126.00	124.00	124.00	124.00	97,240
2023-12-15	126.00	127.00	124.50	125.00	125.00	158,001
2023-12-14	125.50	126.50	124.50	125.50	125.50	209,000
2023-12-13	123.50	124.50	123.00	124.00	124.00	61,000
2023-12-12	124.00	124.50	123.50	124.00	124.00	87,155
2023-12-11	125.00	125.00	124.00	124.00	124.00	52,300
2023-12-08	124.50	126.00	124.00	125.00	125.00	109,000
2023-12-07	126.00	126.00	124.00	124.00	124.00	253,100
2023-12-06	126.50	127.00	126.00	126.00	126.00	196,180
2023-12-05	129.50	129.50	126.00	127.00	127.00	177,000
2023-12-04	129.00	130.00	128.50	129.50	129.50	132,000
2023-12-01	130.50	130.50	129.00	129.50	129.50	137,000
2023-11-30	128.50	130.50	127.50	130.50	130.50	296,090
2023-11-29	130.00	130.00	127.50	127.50	127.50	227,219
2023-11-28	128.00	129.00	127.50	129.00	129.00	173,084
2023-11-27	128.00	128.00	126.50	127.00	127.00	69,325
2023-11-24	130.00	130.00	127.00	128.00	128.00	140,042
2023-11-23	130.50	131.50	129.00	129.50	129.50	92,000
2023-11-22	129.00	131.00	129.00	130.50	130.50	182,051
2023-11-21	129.50	130.00	128.50	129.00	129.00	111,010
2023-11-20	128.00	130.00	128.00	128.50	128.50	73,000
2023-11-17	130.00	130.50	128.50	129.00	129.00	101,000
2023-11-16	128.00	130.00	127.00	129.50	129.50	225,115
2023-11-15	126.50	128.50	126.00	127.50	127.50	330,010
2023-11-14	126.00	126.00	124.50	125.50	125.50	104,079
2023-11-13	124.00	125.00	122.50	124.50	124.50	134,010
2023-11-10	123.50	124.00	121.50	122.50	122.50	209,030
2023-11-09	127.00	127.00	123.00	124.00	124.00	196,023
2023-11-08	128.50	128.50	126.00	126.50	126.50	166,000
2023-11-07	127.00	128.00	126.50	128.00	128.00	42,045

← NewerPage 12 of 21 · 1,222 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.