San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.000	20.100	20.000	20.100	19.482	47,863
2022-11-03	19.850	20.000	19.850	20.000	19.385	25,000
2022-11-02	20.000	20.100	19.950	20.000	19.385	67,190
2022-11-01	19.950	20.150	19.900	20.000	19.385	87,110
2022-10-31	20.000	20.200	19.900	20.000	19.385	66,093
2022-10-28	20.200	20.200	19.950	20.050	19.433	20,070
2022-10-27	20.150	20.200	20.000	20.150	19.530	35,612
2022-10-26	20.050	20.100	19.950	19.950	19.336	61,749
2022-10-25	20.300	20.300	19.900	20.100	19.482	84,685
2022-10-24	19.950	20.300	19.950	20.200	19.579	44,220
2022-10-21	19.900	20.050	19.900	19.950	19.336	46,316
2022-10-20	20.000	20.000	19.750	19.850	19.239	76,205
2022-10-19	19.950	20.150	19.950	20.150	19.530	87,086
2022-10-18	20.100	20.200	19.900	20.100	19.482	87,066
2022-10-17	20.100	20.200	19.900	20.100	19.482	110,144
2022-10-14	20.250	20.550	20.000	20.100	19.482	175,300
2022-10-13	20.500	20.500	19.750	19.900	19.288	190,375
2022-10-12	20.650	20.750	20.550	20.600	19.966	77,003
2022-10-11	20.600	21.100	20.550	20.800	20.160	78,480
2022-10-07	20.850	21.150	20.800	21.100	20.451	72,241
2022-10-06	21.200	21.200	20.900	21.150	20.499	33,001
2022-10-05	20.850	20.950	20.850	20.850	20.209	65,581
2022-10-04	21.000	21.200	20.950	20.950	20.305	82,202
2022-10-03	20.600	21.300	20.500	20.950	20.305	139,420
2022-09-30	20.650	21.200	20.400	21.100	20.451	119,548
2022-09-29	20.350	21.000	20.350	20.700	20.063	71,683
2022-09-28	20.450	20.450	20.150	20.300	19.675	106,673
2022-09-27	20.350	21.000	20.350	20.550	19.918	101,980
2022-09-26	20.900	20.900	20.100	20.600	19.966	231,767
2022-09-23	21.350	21.350	20.850	20.900	20.257	141,664
2022-09-22	21.450	21.650	20.900	21.350	20.693	248,634
2022-09-21	21.800	21.900	21.450	21.450	20.790	387,453
2022-09-20	22.200	22.200	21.750	22.000	21.323	137,535
2022-09-19	22.150	22.450	21.800	22.000	21.323	259,626
2022-09-16	22.000	22.350	21.750	22.100	21.420	291,193
2022-09-15	22.250	22.650	22.050	22.150	21.469	599,498
2022-09-14	21.800	22.400	21.650	22.250	21.565	435,220
2022-09-13	21.850	22.000	21.600	22.000	21.323	543,614
2022-09-12	21.850	22.000	21.550	21.750	21.081	437,339
2022-09-08	21.500	21.800	21.400	21.650	20.984	534,859
2022-09-07	20.900	21.350	20.800	21.100	20.451	134,753
2022-09-06	21.100	21.100	20.850	20.900	20.257	166,031
2022-09-05	21.050	21.100	20.800	21.000	20.354	93,202
2022-09-02	21.050	21.250	21.050	21.050	20.402	91,267
2022-09-01	21.100	21.250	20.900	21.250	20.596	169,916
2022-08-31	21.250	21.450	21.250	21.350	20.693	84,236
2022-08-30	21.100	21.350	21.100	21.250	20.596	108,980
2022-08-29	20.900	21.300	20.900	21.250	20.596	236,745
2022-08-26	20.850	21.700	20.850	21.250	20.596	870,080
2022-08-25	20.850	20.900	20.700	20.800	20.160	46,147
2022-08-24	20.850	20.950	20.650	20.900	20.257	114,540
2022-08-23	20.500	21.000	20.500	20.900	20.257	100,740
2022-08-22	20.750	21.100	20.600	20.900	20.257	174,646
2022-08-19	20.350	21.100	20.300	20.800	20.160	343,588
2022-08-18	20.300	20.400	20.150	20.350	19.724	65,290
2022-08-17	20.250	20.350	20.150	20.300	19.675	128,516
2022-08-16	20.200	20.300	20.100	20.300	19.675	83,372
2022-08-15	20.200	20.250	20.100	20.250	19.627	66,536
2022-08-12	20.300	20.350	20.050	20.250	19.627	33,154
2022-08-11	20.200	20.400	20.000	20.300	19.675	74,607

← NewerPage 17 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.