San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 154.50 | 156.50 | 150.50 | 156.00 | 156.00 | 625,070 |
| 2026-04-28 | 163.50 | 163.50 | 152.50 | 154.50 | 154.50 | 1,086,227 |
| 2026-04-27 | 161.00 | 161.50 | 152.00 | 161.00 | 161.00 | 927,369 |
| 2026-04-24 | 165.50 | 171.00 | 157.50 | 161.00 | 161.00 | 1,733,580 |
| 2026-04-23 | 169.00 | 174.00 | 154.00 | 164.00 | 164.00 | 3,490,235 |
| 2026-04-22 | 168.00 | 180.00 | 163.00 | 164.00 | 164.00 | 3,292,200 |
| 2026-04-21 | 171.00 | 174.00 | 160.50 | 166.00 | 166.00 | 4,188,335 |
| 2026-04-20 | 160.00 | 166.50 | 158.50 | 166.50 | 166.50 | 2,033,660 |
| 2026-04-17 | 145.00 | 156.00 | 144.50 | 151.50 | 151.50 | 1,379,200 |
| 2026-04-16 | 153.00 | 153.00 | 142.00 | 143.50 | 143.50 | 1,179,358 |
| 2026-04-15 | 146.50 | 154.50 | 143.50 | 152.00 | 152.00 | 1,484,743 |
| 2026-04-14 | 146.50 | 147.50 | 141.00 | 144.50 | 144.50 | 697,003 |
| 2026-04-13 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 1,155,287 |
| 2026-04-10 | 142.00 | 142.50 | 137.00 | 138.00 | 138.00 | 457,000 |
| 2026-04-09 | 138.00 | 142.50 | 137.50 | 140.00 | 140.00 | 700,025 |
| 2026-04-08 | 140.00 | 140.50 | 136.50 | 137.50 | 137.50 | 554,001 |
| 2026-04-07 | 138.00 | 141.00 | 137.00 | 137.50 | 137.50 | 238,010 |
| 2026-04-02 | 140.50 | 140.50 | 136.00 | 138.00 | 138.00 | 491,029 |
| 2026-04-01 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | 307,062 |
| 2026-03-31 | 140.50 | 143.50 | 135.50 | 140.00 | 140.00 | 610,000 |
| 2026-03-30 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | 554,249 |
| 2026-03-27 | 143.00 | 147.00 | 141.00 | 146.50 | 146.50 | 621,049 |
| 2026-03-26 | 154.50 | 154.50 | 143.50 | 144.00 | 144.00 | 1,472,115 |
| 2026-03-25 | 147.00 | 154.00 | 147.00 | 152.50 | 152.50 | 1,295,533 |
| 2026-03-24 | 151.00 | 154.00 | 142.00 | 144.00 | 144.00 | 1,482,145 |
| 2026-03-23 | 140.50 | 154.00 | 139.00 | 149.50 | 149.50 | 1,610,103 |
| 2026-03-20 | 152.00 | 152.00 | 144.00 | 145.50 | 145.50 | 1,152,165 |
| 2026-03-19 | 148.00 | 152.50 | 145.00 | 150.00 | 150.00 | 1,426,160 |
| 2026-03-18 | 151.50 | 153.00 | 148.00 | 150.50 | 150.50 | 727,050 |
| 2026-03-17 | 152.50 | 157.00 | 148.00 | 150.50 | 150.50 | 1,828,707 |
| 2026-03-16 | 173.00 | 174.50 | 153.00 | 153.00 | 153.00 | 5,880,933 |
| 2026-03-13 | 157.00 | 169.50 | 155.00 | 169.50 | 169.50 | 4,174,867 |
| 2026-03-12 | 154.00 | 163.00 | 149.50 | 154.50 | 154.50 | 1,942,854 |
| 2026-03-11 | 145.00 | 154.00 | 143.50 | 153.50 | 153.50 | 1,658,541 |
| 2026-03-10 | 143.00 | 144.50 | 138.00 | 140.00 | 140.00 | 599,750 |
| 2026-03-09 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 789,852 |
| 2026-03-06 | 138.50 | 150.00 | 138.50 | 149.50 | 149.50 | 1,044,867 |
| 2026-03-05 | 142.00 | 145.50 | 137.50 | 140.00 | 140.00 | 525,108 |
| 2026-03-04 | 144.50 | 144.50 | 132.00 | 138.00 | 138.00 | 975,401 |
| 2026-03-03 | 147.00 | 152.50 | 144.00 | 144.50 | 144.50 | 999,203 |
| 2026-03-02 | 142.50 | 149.00 | 142.50 | 147.00 | 147.00 | 541,456 |
| 2026-02-26 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 746,735 |
| 2026-02-25 | 143.00 | 150.00 | 143.00 | 149.50 | 149.50 | 1,435,588 |
| 2026-02-24 | 132.50 | 143.00 | 132.00 | 141.50 | 141.50 | 1,406,441 |
| 2026-02-23 | 126.00 | 136.50 | 125.50 | 134.50 | 134.50 | 1,073,269 |
| 2026-02-11 | 124.50 | 126.50 | 119.50 | 125.00 | 125.00 | 542,355 |
| 2026-02-10 | 128.00 | 130.50 | 124.50 | 124.50 | 124.50 | 441,605 |
| 2026-02-09 | 129.00 | 130.00 | 126.50 | 127.50 | 127.50 | 251,000 |
| 2026-02-06 | 125.50 | 128.00 | 121.00 | 126.50 | 126.50 | 464,038 |
| 2026-02-05 | 126.50 | 130.00 | 125.00 | 126.00 | 126.00 | 514,552 |
| 2026-02-04 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 261,300 |
| 2026-02-03 | 122.50 | 127.00 | 122.50 | 125.50 | 125.50 | 195,308 |
| 2026-02-02 | 124.00 | 124.50 | 120.00 | 123.50 | 123.50 | 281,000 |
| 2026-01-30 | 125.00 | 126.50 | 123.50 | 124.50 | 124.50 | 213,005 |
| 2026-01-29 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | 335,008 |
| 2026-01-28 | 125.00 | 128.50 | 124.50 | 127.50 | 127.50 | 490,514 |
| 2026-01-27 | 126.50 | 127.00 | 121.00 | 124.50 | 124.50 | 405,116 |
| 2026-01-26 | 127.00 | 127.00 | 123.00 | 124.50 | 124.50 | 288,508 |
| 2026-01-23 | 127.50 | 128.00 | 125.00 | 126.00 | 126.00 | 343,242 |
| 2026-01-22 | 134.50 | 139.00 | 124.00 | 127.00 | 127.00 | 1,921,509 |
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.