San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	31.300	31.800	30.600	30.900	30.900	686,614
2024-05-07	31.600	31.750	30.900	31.300	31.300	894,510
2024-05-06	31.000	31.800	30.800	31.800	31.800	1,131,704
2024-05-03	31.150	31.450	30.800	30.900	30.900	554,201
2024-05-02	30.450	31.650	30.350	31.350	31.350	1,632,001
2024-04-30	30.300	30.550	30.050	30.450	30.450	684,695
2024-04-29	28.900	30.500	28.900	30.250	30.250	1,116,546
2024-04-26	29.300	29.500	28.650	28.950	28.950	548,180
2024-04-25	29.300	29.650	29.150	29.250	29.250	235,661
2024-04-24	29.300	29.550	29.300	29.500	29.500	355,986
2024-04-23	29.600	29.650	29.150	29.500	29.500	367,428
2024-04-22	28.600	29.400	28.300	29.400	29.400	673,339
2024-04-19	29.300	29.300	27.800	28.600	28.600	985,354
2024-04-18	28.550	29.250	28.550	28.950	28.950	310,643
2024-04-17	28.300	29.000	28.300	28.700	28.700	410,856
2024-04-16	28.950	28.950	28.100	28.300	28.300	939,086
2024-04-15	29.350	29.750	28.900	28.950	28.950	709,190
2024-04-12	29.800	29.800	29.050	29.450	29.450	1,013,941
2024-04-11	29.650	30.150	29.650	29.800	29.800	608,636
2024-04-10	30.400	30.450	29.650	29.700	29.700	793,439
2024-04-09	30.250	30.400	29.800	30.400	30.400	750,423
2024-04-08	30.000	30.300	29.550	30.200	30.200	1,179,231
2024-04-03	29.450	30.000	29.150	29.950	29.950	990,726
2024-04-02	29.350	29.600	28.950	29.250	29.250	1,168,167
2024-04-01	29.800	29.850	29.400	29.450	29.450	694,123
2024-03-29	29.500	29.750	29.250	29.450	29.450	730,479
2024-03-28	29.450	29.700	29.000	29.450	29.450	1,428,922
2024-03-27	28.250	29.200	28.250	29.050	29.050	1,640,471
2024-03-26	28.250	28.900	28.000	28.250	28.250	899,140
2024-03-25	27.700	28.400	27.700	28.250	28.250	724,928
2024-03-22	28.000	28.050	27.500	27.850	27.850	550,520
2024-03-21	28.200	28.200	27.500	28.050	28.050	658,925
2024-03-20	27.550	28.200	27.550	28.050	28.050	793,400
2024-03-19	28.750	29.350	27.700	27.850	27.850	2,078,873
2024-03-18	28.500	29.300	28.500	28.750	28.750	1,827,590
2024-03-15	28.000	28.300	27.600	28.300	28.300	1,587,265
2024-03-14	26.950	27.800	26.750	27.800	27.800	1,554,103
2024-03-13	26.850	27.000	26.700	26.900	26.900	363,230
2024-03-12	26.500	27.000	26.500	27.000	27.000	335,382
2024-03-11	26.150	26.700	26.150	26.450	26.450	402,231
2024-03-08	27.000	27.000	26.350	26.400	26.400	624,698
2024-03-07	27.050	27.250	26.900	27.000	27.000	796,831
2024-03-06	26.900	27.000	26.800	26.900	26.900	272,354
2024-03-05	27.000	27.100	26.800	26.850	26.850	429,807
2024-03-04	26.850	27.350	26.750	26.950	26.950	486,011
2024-03-01	26.700	27.250	26.700	26.850	26.850	633,742
2024-02-29	26.400	26.700	26.350	26.700	26.700	283,626
2024-02-27	26.750	26.850	26.350	26.400	26.400	359,750
2024-02-26	26.400	26.850	26.400	26.700	26.700	269,604
2024-02-23	26.700	26.750	26.350	26.400	26.400	428,738
2024-02-22	26.850	26.950	26.700	26.850	26.850	276,371
2024-02-21	26.900	27.000	26.700	26.850	26.850	274,498
2024-02-20	26.750	27.000	26.700	26.700	26.700	525,712
2024-02-19	27.000	27.100	26.700	26.800	26.800	434,636
2024-02-16	26.300	27.000	26.300	27.000	27.000	966,965
2024-02-15	26.200	26.400	26.000	26.150	26.150	500,973
2024-02-05	25.800	26.150	25.550	26.100	26.100	324,701
2024-02-02	26.350	26.500	25.500	25.750	25.750	735,788
2024-02-01	26.300	26.400	26.250	26.350	26.350	190,783
2024-01-31	26.300	26.400	26.000	26.300	26.300	292,134

← NewerPage 11 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.