San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.550	30.600	28.800	28.900	28.900	1,348,420
2024-08-02	32.150	32.150	31.250	31.300	31.300	495,337
2024-08-01	32.000	32.350	31.600	32.250	32.250	810,622
2024-07-31	31.450	31.800	31.400	31.600	31.600	167,353
2024-07-30	31.650	31.650	31.000	31.600	31.600	407,164
2024-07-29	31.800	31.800	31.450	31.550	31.550	534,494
2024-07-26	31.200	31.850	31.000	31.550	31.550	799,543
2024-07-23	30.800	31.250	30.750	31.100	31.100	401,537
2024-07-22	30.950	30.950	29.900	30.400	30.400	546,153
2024-07-19	31.500	31.500	30.650	30.800	30.800	413,385
2024-07-18	31.450	31.700	31.000	31.500	31.500	380,216
2024-07-17	31.050	31.600	31.050	31.400	31.400	810,843
2024-07-16	30.350	30.800	30.250	30.800	30.800	333,872
2024-07-15	30.800	30.800	30.150	30.250	30.250	296,346
2024-07-12	30.350	30.650	30.050	30.400	30.400	310,183
2024-07-11	29.900	30.600	29.650	30.350	30.350	726,367
2024-07-10	30.850	30.900	29.700	29.800	29.800	1,878,141
2024-07-09	31.600	31.750	30.800	30.950	30.950	628,865
2024-07-08	31.600	31.700	31.300	31.350	31.350	453,459
2024-07-05	32.050	32.200	31.450	31.500	31.500	591,263
2024-07-04	31.500	31.900	31.350	31.850	31.850	547,176
2024-07-03	31.100	31.350	31.050	31.350	31.350	324,141
2024-07-02	30.950	31.100	30.800	31.050	31.050	311,884
2024-07-01	30.800	31.200	30.800	31.050	31.050	275,953
2024-06-28	31.200	31.300	31.000	31.000	31.000	378,032
2024-06-27	30.700	31.150	30.700	31.000	31.000	206,415
2024-06-26	31.450	31.450	30.700	30.900	30.900	828,407
2024-06-25	31.650	31.650	30.900	31.450	31.450	485,235
2024-06-24	31.350	31.650	31.300	31.400	31.400	299,328
2024-06-21	31.300	31.350	31.200	31.300	31.300	222,905
2024-06-20	31.250	31.350	31.100	31.300	31.300	360,461
2024-06-19	31.050	31.400	31.000	31.050	31.050	332,380
2024-06-18	31.250	31.300	30.750	31.000	31.000	407,160
2024-06-17	31.300	31.300	30.950	31.000	31.000	305,115
2024-06-14	31.150	31.350	30.900	31.100	31.100	566,446
2024-06-13	31.200	31.350	30.850	31.150	31.150	890,467
2024-06-12	31.650	31.700	31.200	31.350	31.350	662,201
2024-06-11	32.050	32.100	31.600	31.600	31.600	591,487
2024-06-07	31.550	32.550	31.550	32.500	32.500	567,975
2024-06-06	32.250	32.300	31.600	31.650	31.650	584,778
2024-06-05	32.100	32.350	32.000	32.250	32.250	284,481
2024-06-04	32.400	32.500	32.000	32.000	32.000	424,004
2024-06-03	32.450	32.450	32.000	32.250	32.250	294,757
2024-05-31	31.750	32.900	31.650	32.450	32.450	609,555
2024-05-30	31.800	32.000	31.500	31.750	31.750	566,611
2024-05-29	32.000	32.100	31.750	32.100	32.100	386,036
2024-05-28	32.000	32.250	31.800	32.100	32.100	572,067
2024-05-27	31.700	32.000	31.650	31.800	31.800	465,493
2024-05-24	31.750	31.750	31.450	31.700	31.700	749,961
2024-05-23	32.400	32.500	31.750	31.950	31.950	1,389,340
2024-05-22	33.000	33.100	31.800	32.550	32.550	1,279,558
2024-05-21	33.700	33.800	32.900	33.000	33.000	960,912
2024-05-20	33.550	33.850	33.250	33.600	33.600	848,888
2024-05-17	34.000	34.150	33.500	33.550	33.550	1,046,422
2024-05-16	33.800	34.150	33.650	33.750	33.750	1,327,746
2024-05-15	33.700	34.350	33.600	33.800	33.800	1,182,670
2024-05-14	34.500	34.500	33.550	33.600	33.600	1,257,830
2024-05-13	34.000	34.550	32.200	33.950	33.950	3,061,089
2024-05-10	33.450	34.050	32.950	33.300	33.300	3,111,604
2024-05-09	33.300	33.950	32.600	33.500	33.500	10,560,226

← NewerPage 10 of 21 · 1,215 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.