San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	21.700	22.350	21.450	21.950	21.275	510,414
2023-05-11	22.300	22.350	21.550	21.700	21.032	516,885
2023-05-10	22.500	22.700	21.900	22.200	21.517	818,825
2023-05-09	23.050	23.050	22.300	22.500	21.808	1,389,471
2023-05-08	23.900	24.300	23.050	23.200	22.486	4,197,967
2023-05-05	22.750	22.750	22.050	22.600	21.905	2,168,709
2023-05-04	20.900	22.950	20.800	22.950	22.244	3,735,082
2023-05-03	21.000	21.000	20.850	20.900	20.257	32,127
2023-05-02	21.050	21.050	20.850	21.000	20.354	49,065
2023-04-28	21.000	21.000	20.850	20.900	20.257	62,658
2023-04-27	20.900	20.900	20.800	20.850	20.209	103,678
2023-04-26	20.900	21.000	20.800	20.850	20.209	117,489
2023-04-25	21.000	21.150	20.750	20.850	20.209	161,037
2023-04-24	20.950	21.000	20.950	20.950	20.305	30,317
2023-04-21	20.900	20.950	20.700	20.850	20.209	156,256
2023-04-20	21.050	21.050	20.950	20.950	20.305	124,755
2023-04-19	21.100	21.250	21.050	21.100	20.451	171,072
2023-04-18	21.100	21.200	21.050	21.050	20.402	92,686
2023-04-17	21.150	21.200	21.000	21.150	20.499	157,061
2023-04-14	21.100	21.150	21.050	21.150	20.499	108,002
2023-04-13	21.100	21.250	20.950	21.050	20.402	146,281
2023-04-12	21.050	21.150	20.950	21.150	20.499	181,150
2023-04-11	21.050	21.150	20.900	21.100	20.451	331,244
2023-04-10	21.000	21.100	20.950	21.050	20.402	84,736
2023-04-07	20.900	21.100	20.800	20.950	20.305	129,378
2023-04-06	20.850	20.950	20.800	20.850	20.209	155,342
2023-03-31	21.050	21.050	20.950	20.950	20.305	65,092
2023-03-30	21.000	21.000	20.900	20.950	20.305	52,030
2023-03-29	21.000	21.100	20.900	21.100	20.451	63,648
2023-03-28	21.000	21.000	20.900	20.900	20.257	68,858
2023-03-27	21.100	21.200	21.050	21.150	20.499	99,424
2023-03-24	21.200	21.200	21.000	21.100	20.451	179,559
2023-03-23	21.200	21.300	21.200	21.200	20.548	121,815
2023-03-22	21.000	21.300	21.000	21.200	20.548	274,525
2023-03-21	21.000	21.050	20.900	21.000	20.354	53,858
2023-03-20	20.900	21.000	20.850	20.950	20.305	64,289
2023-03-17	20.850	21.000	20.850	20.900	20.257	37,177
2023-03-16	21.050	21.050	20.700	20.800	20.160	191,590
2023-03-15	21.100	21.100	21.000	21.050	20.402	78,176
2023-03-14	21.100	21.100	21.000	21.100	20.451	109,599
2023-03-13	21.250	21.250	21.050	21.100	20.451	219,156
2023-03-10	21.150	21.500	21.050	21.250	20.596	340,388
2023-03-09	21.150	21.150	21.050	21.100	20.451	104,136
2023-03-08	21.000	21.200	21.000	21.150	20.499	113,043
2023-03-07	21.000	21.150	21.000	21.150	20.499	212,395
2023-03-06	20.950	21.100	20.950	21.000	20.354	217,165
2023-03-03	20.900	21.050	20.900	20.950	20.305	120,456
2023-03-02	20.850	20.900	20.850	20.900	20.257	49,351
2023-03-01	21.100	21.100	20.850	20.850	20.209	118,547
2023-02-24	20.900	21.000	20.900	21.000	20.354	67,448
2023-02-23	21.050	21.050	20.850	20.900	20.257	92,304
2023-02-22	20.750	20.850	20.700	20.800	20.160	108,474
2023-02-21	20.800	21.000	20.750	20.900	20.257	96,192
2023-02-20	20.700	20.800	20.700	20.800	20.160	125,164
2023-02-17	20.900	20.900	20.800	20.800	20.160	130,839
2023-02-16	20.800	20.900	20.800	20.900	20.257	64,251
2023-02-15	20.750	20.850	20.750	20.800	20.160	29,073
2023-02-14	20.750	20.900	20.750	20.800	20.160	39,495
2023-02-13	20.800	20.800	20.700	20.750	20.112	95,057
2023-02-10	20.900	20.900	20.750	20.900	20.257	65,078

← NewerPage 15 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.