San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	24.150	24.300	23.850	24.200	24.200	135,058
2023-11-03	23.950	24.300	23.950	24.200	24.200	386,961
2023-11-02	23.850	24.050	23.850	23.950	23.950	171,425
2023-11-01	23.400	23.700	23.300	23.700	23.700	220,456
2023-10-31	23.850	23.950	23.300	23.350	23.350	458,981
2023-10-30	23.950	24.150	23.900	23.900	23.900	226,610
2023-10-27	24.150	24.150	23.900	23.950	23.950	193,188
2023-10-26	24.300	24.400	24.000	24.000	24.000	194,725
2023-10-25	24.450	24.600	24.400	24.600	24.600	153,450
2023-10-24	24.100	24.200	23.900	24.200	24.200	199,093
2023-10-23	24.200	24.400	23.900	24.100	24.100	307,991
2023-10-20	24.650	24.650	23.750	24.000	24.000	771,512
2023-10-19	24.350	24.700	24.250	24.650	24.650	252,184
2023-10-18	24.850	24.900	24.250	24.400	24.400	583,012
2023-10-17	25.050	25.200	24.850	24.850	24.850	378,653
2023-10-16	25.200	25.200	24.800	25.000	25.000	340,585
2023-10-13	25.100	25.350	24.850	25.200	25.200	359,174
2023-10-12	24.750	25.350	24.750	25.350	25.350	329,182
2023-10-11	25.750	25.850	24.300	24.750	24.750	2,281,404
2023-10-06	26.150	26.200	25.900	26.050	26.050	171,955
2023-10-05	26.050	26.400	25.750	26.100	26.100	323,677
2023-10-04	25.900	25.950	25.650	25.750	25.750	508,479
2023-10-03	26.800	26.800	26.100	26.100	26.100	662,980
2023-10-02	26.800	26.900	26.200	26.750	26.750	741,429
2023-09-28	26.100	26.650	26.050	26.300	26.300	528,903
2023-09-27	26.200	26.300	25.900	25.950	25.950	425,927
2023-09-26	26.850	26.950	26.050	26.200	26.200	801,165
2023-09-25	25.450	27.300	25.400	26.850	26.850	1,978,988
2023-09-22	26.050	26.050	25.500	25.500	25.500	1,058,102
2023-09-21	25.900	26.500	25.700	26.050	26.050	1,470,698
2023-09-20	26.550	26.550	25.700	25.800	25.800	2,572,110
2023-09-19	27.300	27.400	26.600	26.650	26.650	971,852
2023-09-18	27.200	27.700	27.100	27.100	27.100	556,905
2023-09-15	27.350	27.500	26.900	27.300	27.300	1,069,206
2023-09-14	27.300	28.150	27.100	27.200	27.200	2,520,107
2023-09-13	26.400	28.350	26.400	27.300	27.300	5,936,100
2023-09-12	26.950	27.000	26.100	26.200	26.200	1,485,978
2023-09-11	27.300	27.300	26.350	26.850	26.850	2,078,392
2023-09-08	27.500	27.500	26.550	26.800	26.800	2,644,464
2023-09-07	26.200	27.400	25.050	27.100	27.100	5,368,187
2023-09-06	26.400	27.000	26.150	26.200	26.200	2,372,684
2023-09-05	26.050	26.950	26.050	26.300	26.300	2,796,466
2023-09-04	25.900	27.000	25.900	26.000	26.000	5,430,607
2023-09-01	24.500	25.250	24.500	25.150	25.150	2,023,207
2023-08-31	24.250	24.500	24.100	24.400	24.400	378,864
2023-08-30	24.300	24.450	24.150	24.250	24.250	142,801
2023-08-29	24.100	24.400	23.900	24.400	24.400	177,398
2023-08-28	24.550	24.700	24.000	24.100	24.100	373,853
2023-08-25	23.650	24.500	23.350	24.500	24.500	872,009
2023-08-24	23.250	23.850	23.100	23.650	23.650	426,169
2023-08-23	23.100	23.300	22.900	23.250	23.250	293,355
2023-08-22	23.650	23.650	23.200	23.200	23.200	184,099
2023-08-21	23.400	23.650	23.350	23.650	23.650	152,364
2023-08-18	23.900	24.000	23.250	23.400	23.400	353,932
2023-08-17	23.800	24.050	23.550	23.800	23.800	233,028
2023-08-16	23.450	24.250	23.450	24.050	24.050	368,163
2023-08-15	23.600	24.350	23.600	24.150	24.150	780,114
2023-08-14	23.950	23.950	23.200	23.500	23.500	515,086
2023-08-11	24.500	24.600	23.850	23.900	23.900	586,586
2023-08-10	23.900	24.750	23.600	24.450	24.450	1,426,180

← NewerPage 13 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.