San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	116.50	116.50	115.00	115.00	115.00	45,000
2025-07-29	117.50	117.50	114.50	116.50	116.50	150,122
2025-07-28	116.00	117.50	115.00	116.50	116.50	101,000
2025-07-25	116.00	116.00	115.00	115.00	115.00	56,000
2025-07-24	115.00	118.00	115.00	115.00	115.00	200,009
2025-07-23	113.00	115.00	113.00	115.00	115.00	157,002
2025-07-22	113.50	113.50	110.50	112.00	112.00	78,020
2025-07-21	114.50	115.00	113.50	113.50	113.50	74,109
2025-07-18	117.00	117.00	114.00	114.50	114.50	76,100
2025-07-17	113.50	116.50	113.50	115.00	115.00	176,174
2025-07-16	113.50	115.00	113.00	113.00	113.00	181,060
2025-07-15	111.00	114.00	111.00	113.50	113.50	159,035
2025-07-14	110.50	114.50	110.50	111.00	111.00	82,000
2025-07-11	111.00	112.00	110.50	110.50	110.50	45,074
2025-07-10	111.50	112.00	110.50	111.00	111.00	50,000
2025-07-09	111.00	113.00	111.00	111.50	111.50	28,009
2025-07-08	111.50	112.50	109.00	112.50	112.50	100,000
2025-07-07	113.50	114.50	111.50	112.50	112.50	126,000
2025-07-04	116.00	120.50	112.50	112.50	112.50	336,467
2025-07-03	115.00	115.50	114.00	115.00	115.00	78,300
2025-07-02	115.00	116.00	114.00	114.00	114.00	66,009
2025-07-01	114.50	116.00	114.50	115.00	115.00	153,250
2025-06-30	113.00	115.00	113.00	113.50	113.50	96,000
2025-06-27	112.50	114.50	112.50	113.00	113.00	150,026
2025-06-26	114.00	116.50	112.50	115.50	112.00	238,050
2025-06-25	110.50	114.50	110.50	114.00	110.55	224,050
2025-06-24	109.50	112.00	109.50	111.50	108.12	81,100
2025-06-23	106.00	109.00	106.00	108.00	104.73	49,000
2025-06-20	109.50	109.50	108.00	108.50	108.50	48,015
2025-06-19	110.00	110.50	109.50	110.50	110.50	25,024
2025-06-18	111.00	112.00	110.50	111.50	111.50	40,000
2025-06-17	110.50	111.50	110.00	111.00	111.00	44,000
2025-06-16	110.00	111.50	110.00	110.50	110.50	44,000
2025-06-13	113.00	113.00	110.50	111.00	111.00	73,000
2025-06-12	112.50	114.00	112.50	114.00	114.00	88,010
2025-06-11	112.00	113.50	110.00	112.50	112.50	167,000
2025-06-10	110.00	112.50	110.00	112.00	112.00	114,000
2025-06-09	113.00	113.00	109.00	109.50	109.50	77,000
2025-06-06	109.50	110.50	109.00	110.50	110.50	76,000
2025-06-05	108.50	110.00	108.50	109.50	109.50	64,000
2025-06-04	108.00	110.50	107.50	109.50	109.50	82,000
2025-06-03	108.50	108.50	107.00	107.50	107.50	86,000
2025-06-02	108.50	108.50	105.50	108.00	108.00	122,002
2025-05-29	111.50	112.50	110.00	110.00	110.00	182,004
2025-05-28	116.50	118.00	110.50	111.50	111.50	709,050
2025-05-27	124.00	127.50	116.00	116.00	116.00	1,945,463
2025-05-26	110.50	118.00	110.50	116.00	116.00	244,181
2025-05-23	111.50	112.00	110.50	110.50	110.50	56,080
2025-05-22	112.50	112.50	111.50	112.00	112.00	32,004
2025-05-21	110.00	113.00	110.00	113.00	113.00	50,164
2025-05-20	112.00	112.00	109.50	111.00	111.00	41,042
2025-05-19	112.50	112.50	111.00	111.00	111.00	38,003
2025-05-16	112.00	113.00	111.00	112.50	112.50	46,002
2025-05-15	110.00	112.00	110.00	112.00	112.00	73,006
2025-05-14	109.00	112.00	108.50	111.50	111.50	131,018
2025-05-13	109.50	109.50	107.00	108.50	108.50	58,104
2025-05-12	109.00	109.00	107.00	108.00	108.00	43,039
2025-05-09	105.50	106.50	105.00	106.00	106.00	97,276
2025-05-08	103.50	105.50	103.50	105.50	105.50	50,138
2025-05-07	102.50	105.00	102.50	105.00	105.00	22,012

← NewerPage 6 of 21 · 1,221 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.