San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.950	31.100	30.800	31.000	31.000	726,094
2026-10-21	30.850	31.100	30.800	30.850	30.850	396,154
2026-10-20	30.950	31.150	30.650	30.700	30.700	928,036
2026-10-19	31.450	31.450	31.000	31.100	31.100	581,262
2026-10-16	31.600	31.750	31.450	31.450	31.450	341,637
2026-10-15	31.650	31.750	31.200	31.250	31.250	872,100
2026-10-14	31.100	31.800	31.100	31.600	31.600	994,264
2026-10-13	30.800	31.450	30.800	31.000	31.000	495,028
2026-10-12	31.050	31.200	30.900	30.950	30.950	348,000
2026-10-08	31.500	31.550	31.200	31.300	31.300	316,272
2026-10-07	31.500	31.500	31.200	31.500	31.500	414,100
2026-10-06	30.900	31.800	30.800	31.300	31.300	587,000
2026-10-05	31.300	31.350	30.600	30.850	30.850	1,101,185
2026-10-02	31.450	31.450	31.050	31.300	31.300	338,120
2026-10-01	31.500	31.550	31.300	31.450	31.450	530,409
2026-09-30	30.800	31.550	30.800	31.500	31.500	826,200
2026-09-29	30.900	31.350	30.850	30.850	30.850	662,465
2026-09-24	30.550	30.750	30.400	30.700	30.700	207,000
2026-09-23	30.800	30.850	30.600	30.650	30.650	389,611
2026-09-22	30.950	30.950	30.650	30.650	30.650	327,957
2026-09-21	30.500	30.900	30.500	30.850	30.850	290,200
2026-09-18	30.800	30.850	30.450	30.550	30.550	307,090
2026-09-17	30.350	30.750	30.350	30.600	30.600	327,000
2026-09-16	30.300	30.550	30.250	30.350	30.350	280,000
2026-09-15	30.250	30.300	30.150	30.150	30.150	276,033
2026-09-14	30.550	30.550	30.050	30.300	30.300	367,180
2026-09-11	30.550	30.700	30.350	30.550	30.550	336,000
2026-09-10	31.000	31.000	30.700	30.750	30.750	380,133
2026-09-09	30.700	30.900	30.450	30.850	30.850	382,295
2026-09-08	30.300	30.650	30.300	30.650	30.650	342,084
2026-09-07	30.750	30.750	30.300	30.500	30.500	311,100
2026-09-04	30.400	30.500	30.300	30.450	30.450	665,000
2026-09-03	30.500	30.750	30.350	30.350	30.350	636,088
2026-09-02	30.600	30.700	30.400	30.450	30.450	578,594
2026-09-01	30.550	30.900	30.550	30.600	30.600	461,700
2026-08-31	30.600	31.000	30.550	30.550	30.550	481,000
2026-08-28	31.000	31.100	30.600	30.700	30.700	594,026
2026-08-27	30.900	31.200	30.900	30.950	30.950	580,714
2026-08-26	30.700	30.950	30.700	30.850	30.850	352,001
2026-08-25	30.850	30.850	30.550	30.600	30.600	548,090
2026-08-24	31.150	31.200	30.700	30.800	30.800	505,036
2026-08-21	30.650	31.150	30.600	31.150	31.150	722,111
2026-08-20	30.500	30.800	30.500	30.750	30.750	434,001
2026-08-19	30.300	30.550	30.250	30.300	30.300	398,030
2026-08-18	30.350	30.550	30.300	30.300	30.300	511,393
2026-08-17	30.300	30.600	30.250	30.500	30.500	422,364
2026-08-14	30.500	30.600	30.250	30.400	30.400	789,000
2026-08-13	30.900	31.000	30.500	30.550	30.550	939,445
2026-08-12	31.100	31.300	30.900	30.900	30.900	590,100
2026-08-11	31.000	31.400	30.650	31.000	31.000	880,076
2026-08-10	32.000	32.000	30.100	30.900	30.900	2,196,669
2026-08-07	32.200	32.750	32.200	32.500	32.500	370,842
2026-08-06	31.750	32.200	31.750	32.150	32.150	380,573
2026-08-05	31.800	32.200	31.700	32.000	32.000	357,502
2026-08-04	31.100	31.800	31.100	31.750	31.750	397,130
2026-08-03	31.700	31.700	31.100	31.350	31.350	461,164
2026-07-31	30.900	31.800	30.900	31.750	31.750	585,300
2026-07-30	30.700	30.900	30.300	30.650	30.650	627,100
2026-07-29	31.250	31.350	30.000	30.650	30.650	1,333,035
2026-07-28	31.450	31.450	30.800	31.000	31.000	599,168

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.8000 TWD
2022-07-07	0.5000 TWD
2021-08-26	0.5000 TWD
2020-08-27	0.8000 TWD
2019-07-03	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.