San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 55,154 |
| 2025-05-05 | 105.00 | 105.50 | 101.50 | 101.50 | 101.50 | 81,000 |
| 2025-05-02 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 38,147 |
| 2025-04-30 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | 68,050 |
| 2025-04-29 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 62,000 |
| 2025-04-28 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 57,002 |
| 2025-04-25 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 42,050 |
| 2025-04-24 | 100.00 | 100.50 | 98.500 | 98.700 | 98.700 | 39,010 |
| 2025-04-23 | 99.800 | 100.50 | 99.300 | 99.900 | 99.900 | 61,000 |
| 2025-04-22 | 97.400 | 99.200 | 96.700 | 96.800 | 96.800 | 80,035 |
| 2025-04-21 | 101.00 | 101.00 | 96.900 | 97.600 | 97.600 | 106,000 |
| 2025-04-18 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 35,051 |
| 2025-04-17 | 100.00 | 102.00 | 98.000 | 100.50 | 100.50 | 66,146 |
| 2025-04-16 | 100.50 | 101.00 | 99.500 | 99.600 | 99.600 | 72,245 |
| 2025-04-15 | 99.900 | 102.50 | 98.600 | 101.50 | 101.50 | 111,800 |
| 2025-04-14 | 96.000 | 100.00 | 96.000 | 97.700 | 97.700 | 108,005 |
| 2025-04-11 | 91.000 | 95.000 | 89.500 | 94.500 | 94.500 | 148,415 |
| 2025-04-10 | 90.800 | 91.000 | 90.000 | 91.000 | 91.000 | 84,000 |
| 2025-04-09 | 89.300 | 91.500 | 82.800 | 82.800 | 82.800 | 355,130 |
| 2025-04-08 | 89.100 | 92.700 | 89.100 | 90.900 | 90.900 | 429,436 |
| 2025-04-07 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 33,266 |
| 2025-04-02 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 48,010 |
| 2025-04-01 | 106.50 | 110.00 | 106.00 | 110.00 | 110.00 | 147,000 |
| 2025-03-31 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 293,030 |
| 2025-03-28 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 399,006 |
| 2025-03-27 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 138,067 |
| 2025-03-26 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 50,000 |
| 2025-03-25 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | 105,002 |
| 2025-03-24 | 120.00 | 121.50 | 119.00 | 119.00 | 119.00 | 90,002 |
| 2025-03-21 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | 132,016 |
| 2025-03-20 | 119.50 | 122.00 | 119.50 | 121.00 | 121.00 | 167,000 |
| 2025-03-19 | 118.50 | 120.50 | 118.50 | 119.50 | 119.50 | 128,000 |
| 2025-03-18 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 102,100 |
| 2025-03-17 | 121.00 | 121.00 | 118.50 | 118.50 | 118.50 | 91,000 |
| 2025-03-14 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 65,000 |
| 2025-03-13 | 123.50 | 124.00 | 119.00 | 119.00 | 119.00 | 132,000 |
| 2025-03-12 | 120.00 | 122.50 | 119.50 | 120.00 | 120.00 | 103,033 |
| 2025-03-11 | 118.50 | 120.00 | 116.00 | 119.00 | 119.00 | 152,182 |
| 2025-03-10 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 81,140 |
| 2025-03-07 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | 203,100 |
| 2025-03-06 | 125.50 | 126.50 | 124.50 | 125.00 | 125.00 | 279,100 |
| 2025-03-05 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 240,001 |
| 2025-03-04 | 118.50 | 120.50 | 116.50 | 120.50 | 120.50 | 187,068 |
| 2025-03-03 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 138,300 |
| 2025-02-27 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 289,000 |
| 2025-02-26 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 95,000 |
| 2025-02-25 | 122.50 | 125.50 | 122.50 | 124.00 | 124.00 | 103,000 |
| 2025-02-24 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | 170,000 |
| 2025-02-21 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 156,000 |
| 2025-02-20 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 189,005 |
| 2025-02-19 | 123.50 | 125.50 | 123.50 | 125.00 | 125.00 | 199,077 |
| 2025-02-18 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 88,075 |
| 2025-02-17 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 65,011 |
| 2025-02-14 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 57,000 |
| 2025-02-13 | 120.00 | 122.50 | 120.00 | 122.00 | 122.00 | 100,000 |
| 2025-02-12 | 119.50 | 121.00 | 119.00 | 119.00 | 119.00 | 135,000 |
| 2025-02-11 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | 88,000 |
| 2025-02-10 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | 91,000 |
| 2025-02-07 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 45,000 |
| 2025-02-06 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 64,000 |
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.