San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	126.00	128.50	126.00	127.50	127.50	104,160
2023-11-03	125.00	126.00	125.00	125.50	125.50	61,000
2023-11-02	122.50	125.00	122.50	124.00	124.00	86,182
2023-11-01	123.00	123.50	121.00	122.00	122.00	160,000
2023-10-31	126.50	126.50	122.00	122.50	122.50	186,000
2023-10-30	125.50	126.50	124.50	125.00	125.00	151,011
2023-10-27	127.00	127.50	125.50	125.50	125.50	217,200
2023-10-26	128.00	128.00	126.00	127.00	127.00	240,090
2023-10-25	128.50	130.00	127.50	130.00	130.00	397,130
2023-10-24	131.00	134.00	127.50	128.00	128.00	662,600
2023-10-23	135.00	142.00	130.50	130.50	130.50	1,103,148
2023-10-20	131.50	134.00	131.00	132.00	132.00	78,000
2023-10-19	133.50	133.50	132.50	132.50	132.50	37,002
2023-10-18	135.50	135.50	131.00	134.00	134.00	380,014
2023-10-17	134.50	137.00	134.50	135.00	135.00	166,000
2023-10-16	133.00	134.50	132.00	134.50	134.50	121,000
2023-10-13	133.00	133.50	132.50	133.50	133.50	141,045
2023-10-12	133.00	134.50	133.00	133.50	133.50	107,055
2023-10-11	138.00	138.00	133.00	133.00	133.00	203,023
2023-10-06	137.00	138.50	137.00	137.50	137.50	111,000
2023-10-05	137.00	137.50	135.50	137.00	137.00	141,050
2023-10-04	135.50	136.50	135.00	135.00	135.00	55,002
2023-10-03	138.00	138.50	136.50	136.50	136.50	59,050
2023-10-02	136.00	139.00	136.00	138.00	138.00	158,010
2023-09-28	135.50	137.50	134.50	135.00	135.00	156,000
2023-09-27	133.00	134.50	133.00	133.50	133.50	53,000
2023-09-26	135.00	135.50	133.50	133.50	133.50	62,135
2023-09-25	136.00	137.00	135.50	136.50	136.50	87,015
2023-09-22	132.00	136.00	132.00	136.00	136.00	68,096
2023-09-21	134.50	134.50	132.00	133.50	133.50	121,130
2023-09-20	136.00	136.00	134.50	135.50	135.50	90,000
2023-09-19	135.50	137.00	135.00	135.00	135.00	126,100
2023-09-18	133.50	137.50	133.00	135.00	135.00	87,100
2023-09-15	137.00	137.00	134.50	135.00	135.00	89,100
2023-09-14	135.50	137.00	134.50	137.00	137.00	132,150
2023-09-13	132.00	134.50	132.00	134.00	134.00	77,206
2023-09-12	132.00	132.50	130.50	132.00	132.00	108,100
2023-09-11	134.50	134.50	131.00	131.00	131.00	171,245
2023-09-08	137.00	137.00	134.50	134.50	134.50	98,100
2023-09-07	136.50	139.00	136.00	137.50	137.50	213,529
2023-09-06	138.50	138.50	135.50	136.50	136.50	230,200
2023-09-05	136.50	138.50	136.00	138.00	138.00	211,300
2023-09-04	134.00	136.00	132.50	135.50	135.50	146,018
2023-09-01	133.00	134.50	133.00	133.00	133.00	101,080
2023-08-31	132.50	134.50	131.50	133.00	133.00	105,001
2023-08-30	134.00	134.50	132.00	132.50	132.50	99,080
2023-08-29	131.50	133.50	130.00	133.50	133.50	111,144
2023-08-28	131.50	131.50	129.00	130.00	130.00	134,050
2023-08-25	133.50	133.50	131.00	131.00	131.00	130,013
2023-08-24	132.50	134.00	131.50	133.50	133.50	180,005
2023-08-23	132.50	133.00	131.50	132.00	132.00	87,090
2023-08-22	132.50	133.50	131.00	131.00	131.00	138,010
2023-08-21	131.00	132.50	131.00	131.00	131.00	115,010
2023-08-18	135.00	135.00	131.00	131.00	131.00	257,112
2023-08-17	133.00	135.00	130.00	135.00	135.00	283,010
2023-08-16	133.50	133.50	130.00	132.50	132.50	270,101
2023-08-15	135.00	135.50	133.50	134.00	134.00	194,000
2023-08-14	137.00	137.00	132.00	132.00	132.00	396,055
2023-08-11	136.50	138.50	136.00	136.00	136.00	202,100
2023-08-10	140.00	140.00	136.00	136.00	136.00	612,119

← NewerPage 13 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.