San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 121.50 | 123.00 | 121.00 | 123.00 | 123.00 | 68,005 |
| 2025-02-04 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 75,000 |
| 2025-02-03 | 119.50 | 121.50 | 119.00 | 121.00 | 121.00 | 93,050 |
| 2025-01-22 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 117,050 |
| 2025-01-21 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | 70,024 |
| 2025-01-20 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 57,010 |
| 2025-01-17 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 48,004 |
| 2025-01-16 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 121,110 |
| 2025-01-15 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 82,073 |
| 2025-01-14 | 119.50 | 122.00 | 119.50 | 121.00 | 121.00 | 147,050 |
| 2025-01-13 | 120.00 | 121.50 | 115.00 | 119.00 | 119.00 | 413,112 |
| 2025-01-10 | 122.00 | 123.50 | 122.00 | 122.00 | 122.00 | 110,120 |
| 2025-01-09 | 124.50 | 125.00 | 122.00 | 122.00 | 122.00 | 157,103 |
| 2025-01-08 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | 121,240 |
| 2025-01-07 | 128.50 | 129.00 | 124.00 | 124.50 | 124.50 | 879,131 |
| 2025-01-06 | 130.00 | 132.00 | 129.00 | 131.50 | 131.50 | 140,130 |
| 2025-01-03 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | 82,004 |
| 2025-01-02 | 129.00 | 131.00 | 128.50 | 129.00 | 129.00 | 91,190 |
| 2024-12-31 | 129.00 | 129.50 | 127.00 | 129.50 | 129.50 | 87,001 |
| 2024-12-30 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 73,032 |
| 2024-12-27 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 84,142 |
| 2024-12-26 | 133.50 | 134.50 | 131.00 | 131.00 | 131.00 | 135,099 |
| 2024-12-25 | 131.50 | 133.50 | 131.50 | 133.50 | 133.50 | 104,114 |
| 2024-12-24 | 132.50 | 134.00 | 131.00 | 131.00 | 131.00 | 175,306 |
| 2024-12-23 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 166,004 |
| 2024-12-20 | 132.00 | 133.00 | 129.50 | 129.50 | 129.50 | 286,031 |
| 2024-12-19 | 134.00 | 136.00 | 130.50 | 132.00 | 132.00 | 386,000 |
| 2024-12-18 | 134.00 | 135.50 | 131.50 | 135.50 | 135.50 | 525,114 |
| 2024-12-17 | 127.00 | 131.00 | 127.00 | 130.50 | 130.50 | 194,145 |
| 2024-12-16 | 132.50 | 132.50 | 127.50 | 127.50 | 127.50 | 286,074 |
| 2024-12-13 | 136.50 | 136.50 | 131.50 | 132.50 | 132.50 | 334,059 |
| 2024-12-12 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 325,090 |
| 2024-12-11 | 139.00 | 139.00 | 137.00 | 138.50 | 138.50 | 231,088 |
| 2024-12-10 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 396,320 |
| 2024-12-09 | 144.00 | 145.00 | 139.50 | 142.50 | 142.50 | 964,100 |
| 2024-12-06 | 140.00 | 152.50 | 137.00 | 141.00 | 141.00 | 5,346,100 |
| 2024-12-05 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1,336,279 |
| 2024-12-04 | 134.00 | 134.00 | 130.50 | 130.50 | 130.50 | 245,303 |
| 2024-12-03 | 134.00 | 136.00 | 131.00 | 131.00 | 131.00 | 518,473 |
| 2024-12-02 | 134.00 | 134.50 | 132.00 | 132.50 | 132.50 | 177,205 |
| 2024-11-29 | 136.00 | 138.50 | 132.00 | 134.00 | 134.00 | 371,352 |
| 2024-11-28 | 129.50 | 139.00 | 129.50 | 138.00 | 138.00 | 1,064,159 |
| 2024-11-27 | 133.00 | 135.50 | 131.00 | 132.00 | 132.00 | 950,088 |
| 2024-11-26 | 127.50 | 135.50 | 127.00 | 134.00 | 134.00 | 1,687,597 |
| 2024-11-25 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 868,911 |
| 2024-11-22 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 128,107 |
| 2024-11-21 | 121.50 | 122.50 | 119.50 | 121.00 | 121.00 | 110,054 |
| 2024-11-20 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 80,292 |
| 2024-11-19 | 120.50 | 122.00 | 118.50 | 122.00 | 122.00 | 106,000 |
| 2024-11-18 | 124.00 | 127.00 | 119.50 | 119.50 | 119.50 | 342,010 |
| 2024-11-15 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 104,000 |
| 2024-11-14 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | 258,116 |
| 2024-11-13 | 123.50 | 123.50 | 120.00 | 121.00 | 121.00 | 262,035 |
| 2024-11-12 | 124.50 | 125.50 | 123.00 | 123.00 | 123.00 | 217,248 |
| 2024-11-11 | 127.50 | 127.50 | 124.50 | 125.50 | 125.50 | 182,001 |
| 2024-11-08 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 139,158 |
| 2024-11-07 | 126.00 | 128.50 | 126.00 | 126.50 | 126.50 | 230,100 |
| 2024-11-06 | 127.50 | 129.50 | 126.50 | 127.00 | 127.00 | 91,022 |
| 2024-11-05 | 127.00 | 128.00 | 126.00 | 126.50 | 126.50 | 97,000 |
| 2024-11-04 | 129.50 | 131.00 | 128.00 | 128.00 | 128.00 | 119,016 |
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.