San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	19.850	19.900	19.850	19.850	18.753	65,450
2022-05-17	19.750	19.950	19.650	19.850	18.753	178,550
2022-05-16	19.900	19.900	19.750	19.800	18.706	35,144
2022-05-13	19.650	19.900	19.650	19.800	18.706	63,356
2022-05-12	19.800	19.900	19.650	19.700	18.612	99,842
2022-05-11	19.800	19.950	19.750	19.950	18.848	100,917
2022-05-10	19.800	19.850	19.600	19.800	18.706	87,802
2022-05-09	20.000	20.000	19.800	19.850	18.753	112,653
2022-05-06	20.050	20.050	20.000	20.050	18.942	153,129
2022-05-05	20.150	20.150	20.100	20.150	19.037	45,032
2022-05-04	20.100	20.150	20.050	20.150	19.037	56,753
2022-05-03	20.200	20.200	20.050	20.150	19.037	62,132
2022-04-29	20.050	20.200	20.050	20.200	19.084	95,645
2022-04-28	20.050	20.250	20.050	20.100	18.990	57,151
2022-04-27	20.250	20.250	20.050	20.100	18.990	99,952
2022-04-26	20.100	20.250	20.100	20.200	19.084	32,316
2022-04-25	20.100	20.400	20.100	20.200	19.084	73,521
2022-04-22	20.400	20.500	20.300	20.450	19.320	113,206
2022-04-21	20.200	20.450	20.100	20.400	19.273	128,332
2022-04-20	20.350	20.350	20.050	20.200	19.084	77,189
2022-04-19	20.150	20.400	20.150	20.350	19.226	92,375
2022-04-18	20.050	20.300	20.050	20.100	18.990	74,845
2022-04-15	20.100	20.150	20.050	20.100	18.990	90,334
2022-04-14	20.300	20.300	20.150	20.250	19.131	49,720
2022-04-13	20.150	20.200	20.100	20.200	19.084	86,508
2022-04-12	20.200	20.350	20.100	20.150	19.037	76,132
2022-04-11	20.250	20.350	20.100	20.200	19.084	150,576
2022-04-08	20.050	20.150	20.050	20.050	18.942	79,440
2022-04-07	20.100	20.150	20.050	20.050	18.942	81,299
2022-04-06	20.100	20.200	20.100	20.150	19.037	66,433
2022-04-01	20.150	20.250	20.100	20.100	18.990	55,754
2022-03-31	20.250	20.500	20.200	20.200	19.084	62,528
2022-03-30	20.100	20.250	20.100	20.250	19.131	109,138
2022-03-29	20.100	20.100	20.050	20.100	18.990	120,486
2022-03-28	20.000	20.100	20.000	20.100	18.990	129,055
2022-03-25	20.100	20.150	20.050	20.100	18.990	78,907
2022-03-24	20.150	20.150	20.050	20.150	19.037	119,775
2022-03-23	20.200	20.250	20.100	20.150	19.037	151,796
2022-03-22	20.250	20.250	20.000	20.150	19.037	103,775
2022-03-21	20.200	20.350	20.150	20.250	19.131	35,613
2022-03-18	20.450	20.450	20.100	20.100	18.990	35,155
2022-03-17	20.300	20.450	20.300	20.400	19.273	90,462
2022-03-16	20.100	20.200	20.000	20.150	19.037	89,149
2022-03-15	20.550	20.550	20.050	20.150	19.037	104,222
2022-03-14	20.150	20.700	20.100	20.300	19.179	69,117
2022-03-11	20.250	20.250	20.050	20.150	19.037	61,579
2022-03-10	20.100	20.250	20.100	20.250	19.131	105,590
2022-03-09	20.100	20.300	20.000	20.100	18.990	149,185
2022-03-08	20.250	20.300	20.000	20.000	18.895	354,679
2022-03-07	20.500	20.500	20.300	20.350	19.226	168,500
2022-03-04	20.500	20.700	20.450	20.700	19.556	65,002
2022-03-03	20.600	20.850	20.600	20.700	19.556	35,843
2022-03-02	20.850	20.850	20.700	20.850	19.698	50,002
2022-03-01	20.750	20.850	20.650	20.650	19.509	64,816
2022-02-25	20.400	20.600	20.400	20.600	19.462	60,253
2022-02-24	20.450	20.650	20.400	20.400	19.273	200,671
2022-02-23	20.650	20.700	20.600	20.700	19.556	27,014
2022-02-22	20.700	20.700	20.550	20.650	19.509	72,553
2022-02-21	20.750	20.950	20.600	20.900	19.745	53,111
2022-02-18	20.900	20.950	20.850	20.950	19.793	26,321

← NewerPage 19 of 21 · 1,223 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.