San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 126.00 | 130.00 | 124.00 | 129.50 | 129.50 | 129,000 |
| 2024-10-30 | 128.50 | 128.50 | 126.50 | 127.50 | 127.50 | 138,044 |
| 2024-10-29 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 226,577 |
| 2024-10-28 | 134.50 | 134.50 | 127.50 | 129.00 | 129.00 | 411,018 |
| 2024-10-25 | 133.00 | 134.50 | 132.00 | 133.00 | 133.00 | 237,001 |
| 2024-10-24 | 135.00 | 137.50 | 131.50 | 132.50 | 132.50 | 1,021,050 |
| 2024-10-23 | 125.50 | 138.00 | 125.50 | 137.00 | 137.00 | 1,892,280 |
| 2024-10-22 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 99,490 |
| 2024-10-21 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 123,120 |
| 2024-10-18 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 284,000 |
| 2024-10-17 | 124.50 | 126.50 | 124.50 | 125.50 | 125.50 | 115,000 |
| 2024-10-16 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 102,000 |
| 2024-10-15 | 125.00 | 126.50 | 124.50 | 124.50 | 124.50 | 87,031 |
| 2024-10-14 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 149,169 |
| 2024-10-11 | 126.50 | 128.50 | 125.50 | 125.50 | 125.50 | 234,070 |
| 2024-10-09 | 128.00 | 129.00 | 126.50 | 127.50 | 127.50 | 192,155 |
| 2024-10-08 | 132.00 | 133.00 | 126.50 | 127.50 | 127.50 | 678,259 |
| 2024-10-07 | 135.50 | 136.50 | 135.00 | 136.00 | 136.00 | 101,510 |
| 2024-10-04 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 193,080 |
| 2024-10-01 | 139.00 | 139.00 | 134.00 | 136.50 | 136.50 | 324,338 |
| 2024-09-30 | 137.50 | 140.00 | 137.00 | 137.00 | 137.00 | 187,258 |
| 2024-09-27 | 137.50 | 141.50 | 137.50 | 139.50 | 139.50 | 307,016 |
| 2024-09-26 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 412,195 |
| 2024-09-25 | 143.00 | 143.50 | 139.50 | 140.50 | 140.50 | 372,029 |
| 2024-09-24 | 143.50 | 143.50 | 139.00 | 141.50 | 141.50 | 706,309 |
| 2024-09-23 | 142.50 | 144.00 | 139.00 | 143.00 | 143.00 | 856,193 |
| 2024-09-20 | 141.00 | 145.00 | 139.00 | 141.50 | 141.50 | 1,849,350 |
| 2024-09-19 | 136.00 | 142.00 | 133.50 | 139.50 | 139.50 | 1,433,455 |
| 2024-09-18 | 133.50 | 139.50 | 133.00 | 135.50 | 135.50 | 2,087,227 |
| 2024-09-16 | 131.00 | 139.50 | 130.00 | 132.50 | 132.50 | 1,412,049 |
| 2024-09-13 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 316,014 |
| 2024-09-12 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 139,001 |
| 2024-09-11 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 122,003 |
| 2024-09-10 | 125.00 | 126.50 | 123.50 | 125.50 | 125.50 | 171,002 |
| 2024-09-09 | 120.00 | 124.50 | 119.50 | 124.00 | 124.00 | 130,057 |
| 2024-09-06 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 115,000 |
| 2024-09-05 | 124.00 | 127.00 | 122.50 | 122.50 | 122.50 | 210,160 |
| 2024-09-04 | 121.50 | 124.50 | 119.00 | 123.00 | 123.00 | 418,195 |
| 2024-09-03 | 132.00 | 132.50 | 127.00 | 128.50 | 128.50 | 295,204 |
| 2024-09-02 | 133.00 | 133.50 | 129.00 | 131.00 | 131.00 | 378,100 |
| 2024-08-30 | 129.50 | 131.50 | 128.00 | 131.50 | 131.50 | 438,129 |
| 2024-08-29 | 126.50 | 133.00 | 126.50 | 129.00 | 129.00 | 1,396,006 |
| 2024-08-28 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | 193,000 |
| 2024-08-27 | 126.00 | 132.00 | 126.00 | 129.50 | 129.50 | 722,063 |
| 2024-08-26 | 129.50 | 130.00 | 126.00 | 127.00 | 127.00 | 510,207 |
| 2024-08-23 | 135.50 | 137.00 | 127.00 | 129.50 | 129.50 | 3,513,120 |
| 2024-08-22 | 123.50 | 134.00 | 123.50 | 134.00 | 134.00 | 2,753,200 |
| 2024-08-21 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 164,170 |
| 2024-08-20 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 284,000 |
| 2024-08-19 | 121.50 | 123.00 | 121.00 | 121.50 | 121.50 | 89,000 |
| 2024-08-16 | 121.00 | 122.50 | 120.50 | 121.00 | 121.00 | 100,160 |
| 2024-08-15 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 100,251 |
| 2024-08-14 | 119.00 | 121.50 | 118.50 | 121.00 | 121.00 | 164,040 |
| 2024-08-13 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 124,000 |
| 2024-08-12 | 118.50 | 119.50 | 118.00 | 118.00 | 118.00 | 130,000 |
| 2024-08-09 | 117.50 | 121.00 | 117.50 | 117.50 | 117.50 | 256,100 |
| 2024-08-08 | 116.00 | 118.00 | 114.50 | 115.50 | 115.50 | 156,000 |
| 2024-08-07 | 111.50 | 119.00 | 111.50 | 118.50 | 118.50 | 229,102 |
| 2024-08-06 | 116.50 | 116.50 | 107.00 | 113.50 | 113.50 | 379,000 |
| 2024-08-05 | 122.00 | 122.00 | 112.50 | 112.50 | 112.50 | 529,330 |
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.