San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.050	32.100	31.300	31.450	31.450	660,065
2026-07-24	32.300	32.550	31.950	32.300	32.300	435,300
2026-07-23	32.500	32.850	32.400	32.600	32.600	474,987
2026-07-22	32.400	33.000	32.400	32.500	32.500	545,000
2026-07-21	31.500	32.350	31.500	32.350	32.350	452,000
2026-07-20	32.050	32.300	31.250	31.500	31.500	1,455,101
2026-07-17	32.700	32.850	31.900	32.050	32.050	995,376
2026-07-16	32.400	32.750	32.100	32.700	32.700	491,549
2026-07-15	32.950	32.950	32.100	32.400	32.400	1,073,650
2026-07-14	32.500	32.500	31.800	32.500	32.500	727,929
2026-07-13	32.450	32.750	32.000	32.350	32.350	953,620
2026-07-10	32.150	32.150	32.150	32.150	32.150	0
2026-07-09	32.000	32.300	31.650	32.150	32.150	934,207
2026-07-08	33.300	33.300	31.800	32.000	32.000	1,508,000
2026-07-07	33.650	33.850	32.950	33.000	33.000	1,327,483
2026-07-06	33.600	34.700	32.950	33.150	33.150	2,733,500
2026-07-03	35.500	36.550	35.500	35.800	33.600	2,901,599
2026-07-02	34.300	35.200	34.150	35.000	32.849	1,043,462
2026-07-01	34.550	34.600	34.050	34.300	32.192	1,010,135
2026-06-30	34.700	34.700	33.850	34.300	32.192	1,262,791
2026-06-29	34.350	34.900	34.300	34.650	32.521	685,071
2026-06-26	35.050	35.200	34.250	34.350	34.350	1,117,001
2026-06-25	36.200	36.400	35.200	35.200	35.200	854,574
2026-06-24	34.800	35.950	34.800	35.850	35.850	897,531
2026-06-23	36.450	36.450	35.000	35.050	35.050	1,723,816
2026-06-22	37.000	37.000	36.100	36.400	36.400	1,164,879
2026-06-18	36.200	37.100	36.050	36.400	36.400	871,629
2026-06-17	37.250	37.300	36.100	36.100	36.100	1,590,150
2026-06-16	37.650	38.300	37.150	37.400	37.400	2,257,163
2026-06-15	37.050	38.000	36.600	37.050	37.050	1,988,165
2026-06-12	35.700	36.900	35.600	36.750	36.750	2,834,905
2026-06-11	35.250	35.600	34.700	35.200	35.200	1,284,100
2026-06-10	34.800	35.500	34.700	35.000	35.000	2,051,905
2026-06-09	34.550	35.750	34.550	34.600	34.600	2,264,544
2026-06-08	32.650	34.800	32.600	34.550	34.550	2,041,213
2026-06-05	34.450	34.950	33.500	34.300	34.300	2,006,966
2026-06-04	34.000	34.950	33.850	34.450	34.450	2,289,185
2026-06-03	33.200	34.200	32.950	34.000	34.000	2,693,110
2026-06-02	32.550	33.200	32.150	33.150	33.150	1,542,437
2026-06-01	31.150	32.550	30.800	32.500	32.500	1,871,553
2026-05-29	30.800	31.400	30.800	31.150	31.150	790,300
2026-05-28	30.800	31.000	30.600	30.750	30.750	754,119
2026-05-27	31.000	31.100	30.600	30.600	30.600	1,000,830
2026-05-26	31.050	31.100	30.800	30.850	30.850	836,755
2026-05-25	31.500	31.650	30.750	31.000	31.000	1,659,775
2026-05-22	31.600	31.800	31.500	31.500	31.500	513,911
2026-05-21	31.350	31.750	31.350	31.650	31.650	436,666
2026-05-20	31.650	31.700	31.350	31.350	31.350	534,279
2026-05-19	31.800	32.150	31.650	31.650	31.650	513,917
2026-05-18	31.800	32.100	31.700	31.800	31.800	425,373
2026-05-15	32.000	32.400	31.800	31.850	31.850	644,000
2026-05-14	31.900	32.100	31.700	31.900	31.900	896,189
2026-05-13	32.050	32.350	31.850	31.850	31.850	629,011
2026-05-12	32.650	32.750	32.300	32.300	32.300	1,087,841
2026-05-11	32.250	33.000	32.250	32.450	32.450	1,951,120
2026-05-08	31.500	32.300	31.500	32.200	32.200	1,459,350
2026-05-07	31.400	31.600	31.200	31.500	31.500	777,178
2026-05-06	31.500	31.600	31.100	31.250	31.250	982,120
2026-05-05	31.700	31.800	31.150	31.350	31.350	1,461,150
2026-05-04	32.000	32.000	31.250	31.550	31.550	1,222,364

← NewerPage 2 of 3 · 125 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.