San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 122.50 | 126.00 | 122.50 | 124.50 | 124.50 | 344,019 |
| 2026-07-22 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | 146,016 |
| 2026-07-21 | 123.00 | 124.00 | 120.50 | 122.50 | 122.50 | 448,128 |
| 2026-07-20 | 128.00 | 128.00 | 119.50 | 121.00 | 121.00 | 610,200 |
| 2026-07-17 | 131.00 | 132.00 | 126.00 | 126.50 | 126.50 | 542,014 |
| 2026-07-16 | 136.00 | 137.00 | 132.50 | 135.50 | 135.50 | 246,012 |
| 2026-07-15 | 132.00 | 137.50 | 132.00 | 137.00 | 137.00 | 563,216 |
| 2026-07-14 | 134.50 | 135.00 | 125.00 | 131.00 | 131.00 | 907,014 |
| 2026-07-13 | 135.00 | 144.00 | 135.00 | 137.50 | 137.50 | 874,112 |
| 2026-07-10 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2026-07-09 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 208,062 |
| 2026-07-08 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 504,014 |
| 2026-07-07 | 142.50 | 142.50 | 134.00 | 134.50 | 134.50 | 558,000 |
| 2026-07-06 | 137.00 | 146.00 | 137.00 | 144.00 | 144.00 | 1,096,131 |
| 2026-07-03 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 234,080 |
| 2026-07-02 | 127.00 | 131.50 | 127.00 | 131.50 | 131.50 | 315,200 |
| 2026-07-01 | 133.00 | 133.50 | 127.50 | 128.50 | 128.50 | 1,034,055 |
| 2026-06-30 | 137.00 | 139.50 | 134.50 | 139.50 | 135.80 | 758,014 |
| 2026-06-29 | 135.50 | 136.50 | 133.00 | 135.00 | 131.42 | 117,014 |
| 2026-06-26 | 137.00 | 138.00 | 131.50 | 133.00 | 129.47 | 574,120 |
| 2026-06-25 | 142.00 | 142.00 | 138.50 | 138.50 | 134.83 | 179,034 |
| 2026-06-24 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 237,104 |
| 2026-06-23 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 410,200 |
| 2026-06-22 | 146.50 | 147.00 | 141.50 | 147.00 | 147.00 | 316,182 |
| 2026-06-18 | 148.50 | 149.00 | 144.50 | 145.50 | 145.50 | 247,105 |
| 2026-06-17 | 144.00 | 151.50 | 141.50 | 147.00 | 147.00 | 486,010 |
| 2026-06-16 | 141.00 | 147.00 | 141.00 | 144.00 | 144.00 | 481,305 |
| 2026-06-15 | 141.50 | 143.00 | 138.00 | 140.50 | 140.50 | 373,002 |
| 2026-06-12 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 484,007 |
| 2026-06-11 | 133.00 | 134.50 | 130.00 | 134.00 | 134.00 | 384,000 |
| 2026-06-10 | 138.00 | 138.00 | 133.00 | 133.50 | 133.50 | 608,200 |
| 2026-06-09 | 140.50 | 141.00 | 137.50 | 139.00 | 139.00 | 411,026 |
| 2026-06-08 | 134.00 | 141.50 | 133.00 | 140.50 | 140.50 | 681,050 |
| 2026-06-05 | 144.00 | 149.00 | 142.50 | 147.50 | 147.50 | 449,023 |
| 2026-06-04 | 149.00 | 150.50 | 145.50 | 146.00 | 146.00 | 485,011 |
| 2026-06-03 | 148.50 | 151.00 | 146.00 | 151.00 | 151.00 | 378,100 |
| 2026-06-02 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | 651,093 |
| 2026-06-01 | 151.50 | 155.50 | 148.50 | 152.00 | 152.00 | 505,262 |
| 2026-05-29 | 153.50 | 155.00 | 147.00 | 149.00 | 149.00 | 490,100 |
| 2026-05-28 | 160.50 | 160.50 | 148.50 | 150.50 | 150.50 | 1,728,598 |
| 2026-05-27 | 156.50 | 165.00 | 156.00 | 162.50 | 162.50 | 2,103,491 |
| 2026-05-26 | 154.50 | 159.00 | 152.00 | 155.50 | 155.50 | 1,227,332 |
| 2026-05-25 | 149.50 | 153.50 | 148.00 | 153.00 | 153.00 | 1,178,933 |
| 2026-05-22 | 140.00 | 148.50 | 140.00 | 146.50 | 146.50 | 1,098,055 |
| 2026-05-21 | 138.50 | 141.00 | 136.50 | 140.50 | 140.50 | 564,010 |
| 2026-05-20 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | 286,033 |
| 2026-05-19 | 135.00 | 136.50 | 134.00 | 134.50 | 134.50 | 266,056 |
| 2026-05-18 | 134.00 | 135.50 | 131.00 | 135.00 | 135.00 | 391,108 |
| 2026-05-15 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | 528,204 |
| 2026-05-14 | 138.00 | 139.50 | 137.00 | 138.00 | 138.00 | 391,366 |
| 2026-05-13 | 138.50 | 139.50 | 136.50 | 137.50 | 137.50 | 556,080 |
| 2026-05-12 | 139.50 | 142.00 | 137.50 | 141.00 | 141.00 | 569,004 |
| 2026-05-11 | 139.50 | 142.50 | 138.50 | 139.00 | 139.00 | 542,040 |
| 2026-05-08 | 144.00 | 144.50 | 137.50 | 139.00 | 139.00 | 765,136 |
| 2026-05-07 | 147.50 | 147.50 | 142.00 | 142.50 | 142.50 | 951,278 |
| 2026-05-06 | 149.00 | 149.50 | 142.00 | 147.00 | 147.00 | 793,462 |
| 2026-05-05 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 608,440 |
| 2026-05-04 | 150.00 | 151.00 | 148.50 | 149.00 | 149.00 | 552,503 |
| 2026-04-30 | 155.50 | 155.50 | 148.50 | 149.00 | 149.00 | 937,430 |
| 2026-04-29 | 154.50 | 156.50 | 150.50 | 156.00 | 156.00 | 625,070 |
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.