San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	130.50	131.00	129.00	129.50	126.09	288,222
2023-02-08	132.50	132.50	130.50	130.50	127.06	540,000
2023-02-07	130.00	131.50	128.50	131.00	127.55	485,016
2023-02-06	128.00	131.00	127.00	128.50	125.11	357,076
2023-02-03	133.00	133.00	129.50	129.50	126.09	558,045
2023-02-02	136.00	136.00	132.00	132.50	129.01	992,150
2023-02-01	130.00	134.00	125.50	132.50	129.01	2,193,535
2023-01-31	123.50	129.50	123.00	128.50	125.11	1,505,315
2023-01-30	121.50	124.00	120.50	123.00	119.76	469,100
2023-01-17	118.00	119.50	118.00	119.00	115.86	135,200
2023-01-16	120.50	120.50	119.00	119.00	115.86	143,100
2023-01-13	122.00	123.50	119.00	119.50	116.35	301,563
2023-01-12	122.50	123.50	120.00	120.00	116.84	172,012
2023-01-11	122.50	124.00	121.50	122.00	118.79	318,351
2023-01-10	125.00	128.00	121.50	122.00	118.79	1,230,075
2023-01-09	121.50	122.50	120.00	121.50	118.30	365,018
2023-01-06	117.50	120.00	116.50	119.50	116.35	246,000
2023-01-05	120.00	122.00	117.50	118.00	114.89	409,050
2023-01-04	118.00	124.00	118.00	119.50	116.35	1,362,094
2023-01-03	116.00	119.00	113.50	117.00	113.92	395,015
2022-12-30	117.50	117.50	114.50	115.00	111.97	220,016
2022-12-29	112.50	115.50	111.00	114.50	111.48	262,000
2022-12-28	118.00	118.00	114.00	114.00	111.00	364,309
2022-12-27	119.00	120.50	118.00	119.50	116.35	264,100
2022-12-26	120.00	121.00	117.50	118.00	114.89	145,000
2022-12-23	117.50	119.50	116.00	119.00	115.86	363,000
2022-12-22	121.00	122.00	118.50	119.00	115.86	413,077
2022-12-21	119.00	121.50	118.00	118.50	115.38	490,010
2022-12-20	125.50	126.50	118.00	118.00	114.89	915,070
2022-12-19	128.50	128.50	124.50	124.50	121.22	389,231
2022-12-16	129.50	129.50	127.00	129.00	125.60	947,520
2022-12-15	133.50	134.50	131.50	132.00	128.52	459,350
2022-12-14	132.00	135.00	131.50	134.00	130.47	951,050
2022-12-13	136.00	136.50	129.50	130.00	126.57	815,066
2022-12-12	136.50	137.00	133.50	133.50	129.98	1,251,703
2022-12-09	133.50	138.50	133.50	135.00	131.44	3,163,188
2022-12-08	129.50	138.00	128.00	133.50	129.98	2,830,252
2022-12-07	132.50	135.00	126.50	128.00	124.63	1,751,252
2022-12-06	134.00	139.00	131.00	132.00	128.52	2,063,175
2022-12-05	129.00	137.00	128.50	135.50	131.93	2,211,207
2022-12-02	130.00	132.00	128.50	129.00	125.60	1,631,265
2022-12-01	134.50	139.00	131.00	131.50	128.03	9,386,152
2022-11-30	121.00	130.50	119.50	130.50	127.06	4,906,112
2022-11-29	116.00	119.00	114.50	119.00	115.86	661,417
2022-11-28	114.50	117.00	113.00	116.50	113.43	348,092
2022-11-25	117.00	119.00	115.50	116.00	112.94	559,000
2022-11-24	115.00	117.00	115.00	116.50	113.43	363,048
2022-11-23	118.00	118.00	114.50	114.50	111.48	641,170
2022-11-22	115.00	117.50	113.50	117.00	113.92	539,212
2022-11-21	115.50	117.00	114.00	114.00	111.00	479,377
2022-11-18	118.50	120.00	115.00	116.00	112.94	747,216
2022-11-17	117.50	119.50	116.50	118.50	115.38	808,500
2022-11-16	122.50	124.50	118.50	118.50	115.38	1,759,024
2022-11-15	119.50	124.00	118.50	122.50	119.27	3,621,810
2022-11-14	118.50	121.00	115.50	118.50	115.38	1,988,100
2022-11-11	115.00	118.00	113.50	118.00	114.89	2,078,608
2022-11-10	113.00	114.50	110.00	111.50	108.56	784,447
2022-11-09	111.50	114.00	110.50	113.00	110.02	668,120
2022-11-08	113.00	115.00	110.00	110.00	107.10	1,260,030
2022-11-07	107.50	117.50	107.50	112.00	109.05	3,171,090

← NewerPage 16 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.