San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.900	21.000	20.850	20.950	20.305	61,196
2023-02-08	21.000	21.150	20.950	20.950	20.305	82,763
2023-02-07	20.950	21.100	20.950	21.100	20.451	73,737
2023-02-06	21.100	21.100	20.950	21.100	20.451	51,421
2023-02-03	20.900	21.100	20.900	21.100	20.451	75,894
2023-02-02	20.900	21.050	20.850	20.950	20.305	36,491
2023-02-01	21.000	21.050	20.900	20.900	20.257	85,318
2023-01-31	20.800	21.050	20.800	20.950	20.305	101,925
2023-01-30	20.800	20.950	20.800	20.850	20.209	109,307
2023-01-17	20.950	20.950	20.850	20.850	20.209	75,413
2023-01-16	20.800	20.850	20.750	20.850	20.209	52,716
2023-01-13	20.850	20.850	20.800	20.800	20.160	37,286
2023-01-12	20.750	20.900	20.750	20.850	20.209	26,326
2023-01-11	20.900	20.900	20.700	20.750	20.112	30,602
2023-01-10	20.950	21.000	20.850	20.900	20.257	86,075
2023-01-09	20.750	21.000	20.750	20.800	20.160	88,306
2023-01-06	20.450	20.650	20.450	20.650	20.015	23,540
2023-01-05	20.550	20.650	20.500	20.550	19.918	93,642
2023-01-04	20.750	20.750	20.500	20.550	19.918	43,137
2023-01-03	20.500	20.600	20.350	20.550	19.918	67,152
2022-12-30	20.750	20.750	20.500	20.500	19.869	40,082
2022-12-29	20.650	20.700	20.450	20.700	20.063	89,424
2022-12-28	20.700	20.800	20.650	20.700	20.063	97,208
2022-12-27	20.900	20.950	20.750	20.900	20.257	88,072
2022-12-26	20.700	20.850	20.700	20.850	20.209	42,133
2022-12-23	20.700	20.800	20.650	20.700	20.063	59,371
2022-12-22	20.800	21.100	20.800	20.800	20.160	89,208
2022-12-21	20.600	20.800	20.550	20.650	20.015	30,922
2022-12-20	20.700	20.850	20.450	20.600	19.966	128,352
2022-12-19	20.750	20.950	20.700	20.700	20.063	46,180
2022-12-16	20.800	20.950	20.750	20.750	20.112	81,575
2022-12-15	21.150	21.200	20.950	20.950	20.305	64,658
2022-12-14	21.150	21.350	21.150	21.150	20.499	124,448
2022-12-13	21.000	21.150	21.000	21.150	20.499	178,757
2022-12-12	21.000	21.000	20.700	20.900	20.257	41,080
2022-12-09	20.900	21.100	20.800	20.900	20.257	121,535
2022-12-08	21.100	21.100	20.800	21.050	20.402	29,438
2022-12-07	20.800	21.150	20.650	21.100	20.451	144,369
2022-12-06	21.650	21.650	20.750	20.750	20.112	433,859
2022-12-05	21.650	21.850	21.450	21.500	20.839	246,214
2022-12-02	21.850	21.850	21.500	21.550	20.887	92,660
2022-12-01	21.700	22.500	21.250	21.850	21.178	1,228,857
2022-11-30	21.100	21.800	21.050	21.500	20.839	318,838
2022-11-29	20.950	21.100	20.900	21.050	20.402	75,215
2022-11-28	20.800	20.950	20.700	20.950	20.305	78,798
2022-11-25	21.100	21.200	20.900	20.950	20.305	49,012
2022-11-24	21.050	21.100	20.850	21.100	20.451	113,368
2022-11-23	21.050	21.050	20.900	20.950	20.305	57,474
2022-11-22	21.000	21.100	20.750	20.950	20.305	94,601
2022-11-21	20.750	21.050	20.700	20.950	20.305	114,847
2022-11-18	20.650	20.950	20.600	20.700	20.063	127,303
2022-11-17	20.600	20.750	20.600	20.650	20.015	101,015
2022-11-16	21.200	21.200	20.550	20.550	19.918	174,411
2022-11-15	21.400	21.400	21.000	21.200	20.548	140,280
2022-11-14	20.400	21.700	20.350	21.200	20.548	477,530
2022-11-11	20.300	20.700	20.100	20.300	19.675	134,089
2022-11-10	20.050	20.100	19.900	20.050	19.433	131,365
2022-11-09	20.100	20.400	20.000	20.150	19.530	256,105
2022-11-08	20.250	20.300	20.150	20.250	19.627	70,487
2022-11-07	20.150	20.300	20.150	20.200	19.579	83,170

← NewerPage 16 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.