San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 258,000 |
| 2025-10-23 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | 296,088 |
| 2025-10-22 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 530,000 |
| 2025-10-21 | 117.00 | 117.50 | 111.00 | 113.00 | 113.00 | 810,060 |
| 2025-10-20 | 119.00 | 119.00 | 116.00 | 116.50 | 116.50 | 470,048 |
| 2025-10-17 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 71,123 |
| 2025-10-16 | 118.00 | 121.50 | 118.00 | 121.00 | 121.00 | 94,200 |
| 2025-10-15 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | 229,020 |
| 2025-10-14 | 121.00 | 123.50 | 117.00 | 118.00 | 118.00 | 214,012 |
| 2025-10-13 | 118.00 | 121.00 | 116.00 | 119.50 | 119.50 | 158,244 |
| 2025-10-09 | 124.00 | 126.00 | 122.00 | 123.50 | 123.50 | 177,200 |
| 2025-10-08 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 90,000 |
| 2025-10-07 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 99,024 |
| 2025-10-03 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 125,300 |
| 2025-10-02 | 127.50 | 128.00 | 124.00 | 124.00 | 124.00 | 72,000 |
| 2025-10-01 | 123.50 | 126.50 | 123.50 | 124.50 | 124.50 | 87,002 |
| 2025-09-30 | 124.50 | 127.00 | 123.50 | 123.50 | 123.50 | 127,712 |
| 2025-09-29 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2025-09-26 | 127.00 | 127.50 | 124.00 | 124.50 | 124.50 | 143,876 |
| 2025-09-25 | 129.50 | 131.00 | 127.50 | 127.50 | 127.50 | 83,826 |
| 2025-09-24 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | 99,188 |
| 2025-09-23 | 129.50 | 134.00 | 129.00 | 132.00 | 132.00 | 295,022 |
| 2025-09-22 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 166,455 |
| 2025-09-19 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 77,016 |
| 2025-09-18 | 124.50 | 130.00 | 124.50 | 129.00 | 129.00 | 382,025 |
| 2025-09-17 | 124.00 | 125.50 | 123.00 | 123.50 | 123.50 | 81,000 |
| 2025-09-16 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | 83,002 |
| 2025-09-15 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 77,006 |
| 2025-09-12 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 93,500 |
| 2025-09-11 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | 154,000 |
| 2025-09-10 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | 187,066 |
| 2025-09-09 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 184,000 |
| 2025-09-08 | 126.50 | 130.00 | 125.50 | 129.00 | 129.00 | 147,100 |
| 2025-09-05 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | 89,000 |
| 2025-09-04 | 127.50 | 128.00 | 124.50 | 126.00 | 126.00 | 118,427 |
| 2025-09-03 | 125.00 | 126.50 | 124.00 | 125.50 | 125.50 | 135,062 |
| 2025-09-02 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 296,207 |
| 2025-09-01 | 128.00 | 132.50 | 127.00 | 128.00 | 128.00 | 672,121 |
| 2025-08-29 | 127.00 | 127.50 | 125.00 | 126.50 | 126.50 | 258,245 |
| 2025-08-28 | 123.00 | 127.00 | 122.50 | 126.50 | 126.50 | 290,049 |
| 2025-08-27 | 123.00 | 125.00 | 122.50 | 123.00 | 123.00 | 217,146 |
| 2025-08-26 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 202,006 |
| 2025-08-25 | 123.00 | 123.50 | 121.00 | 122.00 | 122.00 | 156,000 |
| 2025-08-22 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | 180,000 |
| 2025-08-21 | 122.50 | 125.00 | 122.50 | 123.00 | 123.00 | 208,000 |
| 2025-08-20 | 126.00 | 128.00 | 122.50 | 122.50 | 122.50 | 421,222 |
| 2025-08-19 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 861,052 |
| 2025-08-18 | 124.50 | 127.00 | 122.50 | 125.00 | 125.00 | 747,111 |
| 2025-08-15 | 118.00 | 120.50 | 116.50 | 120.00 | 120.00 | 237,253 |
| 2025-08-14 | 117.00 | 120.50 | 116.50 | 117.50 | 117.50 | 242,000 |
| 2025-08-13 | 115.50 | 117.50 | 115.00 | 116.00 | 116.00 | 136,378 |
| 2025-08-12 | 115.00 | 117.50 | 114.50 | 114.50 | 114.50 | 87,000 |
| 2025-08-11 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 103,000 |
| 2025-08-08 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | 266,000 |
| 2025-08-07 | 115.50 | 120.00 | 115.00 | 120.00 | 120.00 | 205,054 |
| 2025-08-06 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 66,004 |
| 2025-08-05 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | 44,000 |
| 2025-08-04 | 114.00 | 116.50 | 112.00 | 116.00 | 116.00 | 53,150 |
| 2025-08-01 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 47,374 |
| 2025-07-31 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 47,010 |
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.