San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	118.00	128.50	116.00	127.50	127.50	1,703,152
2026-01-20	117.00	118.50	116.00	117.00	117.00	312,004
2026-01-19	118.00	119.50	116.00	117.50	117.50	367,030
2026-01-16	124.00	125.00	117.50	118.50	118.50	730,474
2026-01-15	128.00	128.00	122.50	123.50	123.50	815,013
2026-01-14	126.00	128.50	123.00	127.50	127.50	2,990,170
2026-01-13	113.00	123.50	111.00	123.00	123.00	1,648,729
2026-01-12	112.50	113.00	111.00	112.50	112.50	224,000
2026-01-09	111.00	112.50	109.00	112.00	112.00	199,014
2026-01-08	112.50	112.50	109.50	110.50	110.50	174,011
2026-01-07	112.50	113.00	110.00	112.50	112.50	298,000
2026-01-06	114.00	114.00	111.50	112.50	112.50	302,050
2026-01-05	114.50	117.50	112.50	114.00	114.00	708,041
2026-01-02	106.50	112.00	106.50	111.00	111.00	238,025
2025-12-31	109.00	109.50	107.50	107.50	107.50	121,000
2025-12-30	108.50	109.00	107.00	109.00	109.00	82,020
2025-12-29	109.00	111.00	109.00	109.00	109.00	120,000
2025-12-26	109.50	110.00	108.00	109.00	109.00	74,012
2025-12-24	112.50	112.50	108.00	109.00	109.00	191,010
2025-12-23	108.00	113.50	107.50	111.50	111.50	495,343
2025-12-22	105.50	109.00	103.50	108.50	108.50	262,392
2025-12-19	102.00	108.00	102.00	103.50	103.50	304,020
2025-12-18	99.300	102.50	99.100	102.50	102.50	115,150
2025-12-17	99.600	100.50	99.100	99.200	99.200	39,005
2025-12-16	101.00	101.00	98.600	99.600	99.600	132,001
2025-12-15	101.00	102.00	100.00	102.00	102.00	57,050
2025-12-12	104.00	104.00	101.00	102.50	102.50	109,221
2025-12-11	101.00	105.50	101.00	102.00	102.00	322,019
2025-12-10	99.600	101.00	99.000	99.500	99.500	140,000
2025-12-09	99.700	101.00	99.000	99.600	99.600	122,000
2025-12-08	96.400	99.600	95.500	99.500	99.500	173,100
2025-12-05	99.700	99.700	96.800	97.000	97.000	220,050
2025-12-04	100.50	101.00	99.000	99.100	99.100	132,069
2025-12-03	101.50	102.00	101.00	101.00	101.00	37,055
2025-12-02	100.00	102.50	100.00	101.00	101.00	110,000
2025-12-01	100.00	101.00	99.500	100.50	100.50	76,053
2025-11-28	101.00	101.50	99.600	100.50	100.50	116,050
2025-11-27	102.50	102.50	100.00	101.00	101.00	80,000
2025-11-26	100.50	102.50	100.50	102.00	102.00	110,000
2025-11-25	101.00	101.00	98.200	99.100	99.100	85,009
2025-11-24	98.800	99.700	98.500	99.200	99.200	40,000
2025-11-21	99.600	100.50	97.300	98.500	98.500	130,000
2025-11-20	99.300	101.50	99.300	99.600	99.600	109,210
2025-11-19	100.50	100.50	98.100	99.100	99.100	104,581
2025-11-18	103.00	103.00	99.600	100.50	100.50	188,000
2025-11-17	108.00	108.00	103.00	103.00	103.00	197,300
2025-11-14	107.00	108.00	105.50	107.50	107.50	88,018
2025-11-13	107.00	108.00	107.00	107.00	107.00	47,000
2025-11-12	107.00	108.00	106.00	107.00	107.00	29,000
2025-11-11	106.50	107.00	106.50	107.00	107.00	35,018
2025-11-10	106.50	107.50	104.50	107.00	107.00	172,000
2025-11-07	106.50	107.50	106.50	107.00	107.00	103,000
2025-11-06	109.00	109.00	106.00	108.50	108.50	111,000
2025-11-05	107.50	107.50	105.00	107.00	107.00	69,002
2025-11-04	108.50	109.00	106.50	107.00	107.00	170,000
2025-11-03	108.00	108.50	107.00	108.50	108.50	214,000
2025-10-31	109.00	109.00	107.50	108.50	108.50	192,000
2025-10-30	111.00	111.00	108.00	108.00	108.00	157,000
2025-10-29	109.00	111.00	109.00	111.00	111.00	207,084
2025-10-28	109.50	109.50	107.50	108.00	108.00	260,000

← NewerPage 4 of 5 · 244 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.