San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 124.50 | 127.50 | 124.00 | 125.00 | 125.00 | 458,303 |
| 2026-10-20 | 121.50 | 125.50 | 121.50 | 122.50 | 122.50 | 308,001 |
| 2026-10-19 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | 155,186 |
| 2026-10-16 | 125.00 | 129.00 | 122.50 | 125.00 | 125.00 | 487,242 |
| 2026-10-15 | 128.00 | 128.50 | 122.50 | 123.00 | 123.00 | 520,500 |
| 2026-10-14 | 124.00 | 132.50 | 123.50 | 129.50 | 129.50 | 1,075,527 |
| 2026-10-13 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 183,406 |
| 2026-10-12 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | 225,049 |
| 2026-10-08 | 127.50 | 133.00 | 126.50 | 127.00 | 127.00 | 736,606 |
| 2026-10-07 | 134.00 | 137.50 | 126.50 | 127.50 | 127.50 | 1,579,836 |
| 2026-10-06 | 123.00 | 133.00 | 121.50 | 133.00 | 133.00 | 1,072,011 |
| 2026-10-05 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 246,000 |
| 2026-10-02 | 119.00 | 124.50 | 117.00 | 122.00 | 122.00 | 883,122 |
| 2026-10-01 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 152,000 |
| 2026-09-30 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 254,009 |
| 2026-09-29 | 115.50 | 118.50 | 115.00 | 118.00 | 118.00 | 188,113 |
| 2026-09-24 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | 76,000 |
| 2026-09-23 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 46,030 |
| 2026-09-22 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | 92,006 |
| 2026-09-21 | 113.50 | 119.00 | 113.50 | 115.50 | 115.50 | 357,200 |
| 2026-09-18 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | 375,000 |
| 2026-09-17 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 98,100 |
| 2026-09-16 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | 99,020 |
| 2026-09-15 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 86,000 |
| 2026-09-14 | 111.00 | 111.50 | 109.00 | 111.50 | 111.50 | 129,000 |
| 2026-09-11 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | 308,066 |
| 2026-09-10 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 68,100 |
| 2026-09-09 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 190,005 |
| 2026-09-08 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 279,000 |
| 2026-09-07 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | 121,000 |
| 2026-09-04 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | 74,176 |
| 2026-09-03 | 118.50 | 120.50 | 116.00 | 116.00 | 116.00 | 196,285 |
| 2026-09-02 | 120.00 | 121.50 | 118.50 | 118.50 | 118.50 | 61,000 |
| 2026-09-01 | 117.50 | 120.50 | 117.50 | 120.00 | 120.00 | 137,100 |
| 2026-08-31 | 119.00 | 119.50 | 117.00 | 118.00 | 118.00 | 151,000 |
| 2026-08-28 | 119.50 | 124.50 | 119.50 | 120.00 | 120.00 | 395,160 |
| 2026-08-27 | 119.50 | 121.50 | 118.50 | 119.00 | 119.00 | 273,034 |
| 2026-08-26 | 116.00 | 118.50 | 114.00 | 118.00 | 118.00 | 351,000 |
| 2026-08-25 | 115.50 | 115.50 | 113.50 | 115.00 | 115.00 | 81,001 |
| 2026-08-24 | 116.00 | 120.50 | 116.00 | 116.50 | 116.50 | 303,529 |
| 2026-08-21 | 115.00 | 117.00 | 114.50 | 116.00 | 116.00 | 92,000 |
| 2026-08-20 | 114.50 | 115.50 | 111.50 | 115.00 | 115.00 | 269,003 |
| 2026-08-19 | 113.50 | 116.50 | 112.50 | 113.50 | 113.50 | 137,000 |
| 2026-08-18 | 117.00 | 117.50 | 114.00 | 114.00 | 114.00 | 132,006 |
| 2026-08-17 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 108,102 |
| 2026-08-14 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 141,027 |
| 2026-08-13 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | 152,014 |
| 2026-08-12 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 112,014 |
| 2026-08-11 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | 156,005 |
| 2026-08-10 | 116.50 | 122.00 | 116.50 | 118.50 | 118.50 | 480,007 |
| 2026-08-07 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 112,050 |
| 2026-08-06 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 92,030 |
| 2026-08-05 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 452,005 |
| 2026-08-04 | 110.50 | 114.00 | 110.50 | 113.50 | 113.50 | 169,000 |
| 2026-08-03 | 107.50 | 116.50 | 106.50 | 113.50 | 113.50 | 609,000 |
| 2026-07-31 | 109.50 | 111.00 | 107.50 | 108.00 | 108.00 | 369,016 |
| 2026-07-30 | 104.00 | 105.50 | 102.00 | 103.50 | 103.50 | 360,046 |
| 2026-07-29 | 112.00 | 112.00 | 101.00 | 106.00 | 106.00 | 1,034,010 |
| 2026-07-28 | 112.00 | 112.50 | 110.00 | 110.50 | 110.50 | 350,115 |
| 2026-07-27 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 394,000 |
Page 1 of 21 · 1,217 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.