San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.900	20.200	19.900	20.200	19.579	186,558
2022-08-09	19.800	19.850	19.550	19.850	19.239	78,523
2022-08-08	19.400	19.600	19.400	19.600	18.997	44,063
2022-08-05	19.500	19.650	19.500	19.600	18.997	36,137
2022-08-04	19.400	19.500	19.200	19.500	18.900	59,001
2022-08-03	19.500	19.600	19.350	19.500	18.900	45,020
2022-08-02	19.300	19.600	19.300	19.500	18.900	38,320
2022-08-01	19.550	19.600	19.550	19.600	18.997	28,500
2022-07-29	19.600	19.600	19.300	19.550	18.949	65,354
2022-07-28	19.650	19.700	19.550	19.600	18.997	51,068
2022-07-27	19.500	19.600	19.500	19.500	18.900	19,017
2022-07-26	19.500	19.500	19.400	19.400	18.803	22,202
2022-07-25	19.200	19.450	19.200	19.450	18.852	27,393
2022-07-22	19.300	19.400	19.200	19.200	18.609	60,285
2022-07-21	19.300	19.400	19.300	19.300	18.706	13,863
2022-07-20	19.500	19.550	19.200	19.200	18.609	81,564
2022-07-19	19.500	19.500	19.300	19.450	18.852	55,702
2022-07-18	19.300	19.400	19.300	19.300	18.706	75,030
2022-07-15	19.500	19.500	19.300	19.300	18.706	53,550
2022-07-14	19.250	19.800	19.250	19.500	18.900	96,291
2022-07-13	19.400	19.500	19.150	19.500	18.900	57,881
2022-07-12	19.550	19.700	19.300	19.300	18.706	76,223
2022-07-11	19.600	19.650	19.550	19.600	18.997	42,007
2022-07-08	19.800	19.850	19.600	19.600	18.997	78,018
2022-07-07	19.600	20.000	19.400	19.450	18.852	93,596
2022-07-06	20.200	20.200	19.750	19.800	18.706	180,070
2022-07-05	20.300	20.300	20.000	20.200	19.084	71,530
2022-07-04	20.000	20.600	19.950	20.050	18.942	105,499
2022-07-01	20.000	20.150	19.850	19.850	18.753	188,399
2022-06-30	20.050	20.150	20.050	20.050	18.942	123,781
2022-06-29	20.050	20.400	20.050	20.150	19.037	38,427
2022-06-28	20.300	20.500	20.200	20.400	19.273	109,038
2022-06-27	20.500	20.500	20.300	20.500	19.368	183,428
2022-06-24	20.400	20.500	20.250	20.400	19.273	99,286
2022-06-23	20.050	20.400	20.050	20.350	19.226	138,952
2022-06-22	20.350	20.350	20.000	20.000	18.895	107,913
2022-06-21	20.450	20.600	20.350	20.350	19.226	296,412
2022-06-20	20.300	20.550	20.050	20.350	19.226	164,368
2022-06-17	20.000	20.300	20.000	20.300	19.179	235,140
2022-06-16	20.500	20.600	20.100	20.100	18.990	134,055
2022-06-15	19.850	20.450	19.850	20.450	19.320	153,717
2022-06-14	19.850	20.000	19.750	19.850	18.753	124,672
2022-06-13	19.900	20.050	19.850	19.850	18.753	173,966
2022-06-10	20.000	20.200	20.000	20.100	18.990	132,605
2022-06-09	20.000	20.000	20.000	20.000	18.895	35,903
2022-06-08	20.000	20.100	20.000	20.000	18.895	144,207
2022-06-07	19.900	20.000	19.900	19.900	18.801	30,226
2022-06-06	20.000	20.050	19.900	19.900	18.801	32,658
2022-06-02	19.950	20.000	19.850	20.000	18.895	80,243
2022-06-01	20.000	20.050	19.950	19.950	18.848	49,158
2022-05-31	20.050	20.100	20.000	20.100	18.990	63,859
2022-05-30	20.100	20.200	20.000	20.050	18.942	115,270
2022-05-27	19.900	20.150	19.900	20.150	19.037	91,298
2022-05-26	19.900	19.950	19.900	19.950	18.848	79,538
2022-05-25	19.850	19.900	19.850	19.900	18.801	49,322
2022-05-24	19.800	19.950	19.800	19.850	18.753	48,357
2022-05-23	19.900	19.900	19.800	19.900	18.801	37,573
2022-05-20	19.800	19.900	19.750	19.900	18.801	26,242
2022-05-19	19.700	19.800	19.650	19.750	18.659	66,102
2022-05-18	19.850	19.900	19.850	19.850	18.753	65,450

← NewerPage 18 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.