San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	26.300	26.350	26.100	26.300	26.300	375,549
2024-01-29	25.600	26.700	25.600	26.250	26.250	1,377,834
2024-01-26	25.150	25.500	25.150	25.300	25.300	117,491
2024-01-25	25.200	25.400	25.150	25.350	25.350	97,898
2024-01-24	25.100	25.350	25.100	25.250	25.250	94,763
2024-01-23	25.100	25.350	25.100	25.250	25.250	236,381
2024-01-22	24.700	25.200	24.700	25.100	25.100	242,715
2024-01-19	24.550	24.950	24.450	24.600	24.600	261,607
2024-01-18	24.950	24.950	24.400	24.700	24.700	148,253
2024-01-17	24.400	24.700	24.200	24.550	24.550	603,449
2024-01-16	25.050	25.050	24.500	24.550	24.550	622,033
2024-01-15	25.100	25.250	25.050	25.050	25.050	129,925
2024-01-12	25.050	25.300	25.050	25.100	25.100	89,387
2024-01-11	25.000	25.250	25.000	25.200	25.200	209,856
2024-01-10	25.350	25.350	25.000	25.100	25.100	408,269
2024-01-09	25.650	25.650	25.300	25.350	25.350	253,378
2024-01-08	25.750	25.900	25.550	25.650	25.650	184,846
2024-01-05	25.600	26.000	25.600	25.750	25.750	92,153
2024-01-04	25.700	25.950	25.700	25.700	25.700	164,017
2024-01-03	25.900	25.900	25.750	25.750	25.750	170,467
2024-01-02	25.900	26.100	25.800	25.900	25.900	124,866
2023-12-29	26.000	26.000	25.850	25.850	25.850	201,977
2023-12-28	26.150	26.150	25.850	26.000	26.000	134,383
2023-12-27	25.800	26.100	25.800	25.900	25.900	151,113
2023-12-26	26.000	26.050	25.700	26.000	26.000	293,212
2023-12-25	26.200	26.200	25.700	25.750	25.750	429,133
2023-12-22	26.300	26.400	26.150	26.200	26.200	158,430
2023-12-21	26.400	26.700	26.300	26.500	26.500	253,306
2023-12-20	26.300	26.450	26.250	26.400	26.400	124,617
2023-12-19	26.750	26.950	26.150	26.200	26.200	422,966
2023-12-18	26.750	27.100	26.750	26.800	26.800	404,286
2023-12-15	26.750	27.000	26.550	26.700	26.700	269,633
2023-12-14	26.300	26.800	26.300	26.700	26.700	283,813
2023-12-13	26.400	26.600	26.250	26.300	26.300	225,627
2023-12-12	26.750	26.800	26.000	26.400	26.400	682,612
2023-12-11	27.100	27.100	26.750	26.800	26.800	272,330
2023-12-08	27.100	27.100	26.800	27.100	27.100	243,440
2023-12-07	27.050	27.250	26.700	26.700	26.700	451,691
2023-12-06	27.250	27.250	26.950	27.150	27.150	284,169
2023-12-05	27.050	27.200	26.900	27.000	27.000	365,046
2023-12-04	27.350	27.350	27.000	27.250	27.250	452,613
2023-12-01	27.100	27.350	27.000	27.200	27.200	548,939
2023-11-30	26.800	27.100	26.650	27.100	27.100	445,387
2023-11-29	26.700	26.850	26.550	26.800	26.800	322,956
2023-11-28	26.300	26.900	26.300	26.700	26.700	320,132
2023-11-27	26.600	26.700	26.250	26.250	26.250	420,820
2023-11-24	26.850	27.050	26.650	26.650	26.650	282,567
2023-11-23	26.850	27.150	26.650	26.900	26.900	433,229
2023-11-22	27.000	27.100	26.550	26.950	26.950	572,437
2023-11-21	27.050	27.100	26.500	26.700	26.700	838,576
2023-11-20	27.300	27.450	27.000	27.050	27.050	510,826
2023-11-17	27.000	27.250	26.800	26.950	26.950	861,450
2023-11-16	26.850	27.000	26.400	26.950	26.950	930,903
2023-11-15	26.700	27.000	26.500	26.750	26.750	1,466,856
2023-11-14	26.250	26.600	25.800	26.300	26.300	1,363,397
2023-11-13	25.900	26.950	25.900	25.950	25.950	1,401,220
2023-11-10	25.450	26.900	25.450	26.200	26.200	1,975,452
2023-11-09	25.800	27.000	25.400	25.700	25.700	1,341,952
2023-11-08	24.200	24.850	24.200	24.800	24.800	327,633
2023-11-07	24.000	24.550	24.000	24.200	24.200	149,854

← NewerPage 12 of 21 · 1,222 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.