San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	21.100	21.100	20.850	20.900	19.745	49,799
2022-02-16	20.850	21.000	20.800	21.000	19.840	98,052
2022-02-15	21.250	21.400	20.850	20.850	19.698	175,028
2022-02-14	20.700	21.150	20.700	21.100	19.934	273,611
2022-02-11	20.450	21.300	20.450	20.700	19.556	169,904
2022-02-10	20.450	20.500	20.400	20.450	19.320	38,187
2022-02-09	20.350	20.550	20.350	20.550	19.415	55,991
2022-02-08	20.300	20.400	20.300	20.400	19.273	44,477
2022-02-07	20.200	20.350	20.200	20.350	19.226	33,573
2022-01-26	20.200	20.350	20.200	20.200	19.084	29,920
2022-01-25	20.400	20.400	20.200	20.300	19.179	134,851
2022-01-24	20.400	20.400	20.250	20.300	19.179	126,894
2022-01-21	20.450	20.450	20.350	20.400	19.273	99,206
2022-01-20	20.450	20.600	20.400	20.500	19.368	50,140
2022-01-19	20.500	20.500	20.400	20.450	19.320	60,078
2022-01-18	20.500	20.550	20.400	20.500	19.368	52,155
2022-01-17	20.500	20.500	20.400	20.450	19.320	112,871
2022-01-14	20.700	20.700	20.550	20.600	19.462	59,722
2022-01-13	20.900	20.900	20.600	20.700	19.556	56,769
2022-01-12	20.650	20.800	20.600	20.800	19.651	37,005
2022-01-11	20.650	20.700	20.600	20.600	19.462	68,304
2022-01-10	21.000	21.000	20.700	20.700	19.556	74,215
2022-01-07	21.000	21.000	20.750	20.750	19.604	65,168
2022-01-06	20.950	20.950	20.750	20.800	19.651	61,757
2022-01-05	20.750	20.850	20.750	20.800	19.651	50,250
2022-01-04	20.750	20.850	20.750	20.850	19.698	69,568
2022-01-03	20.850	21.000	20.750	20.850	19.698	83,309
2021-12-30	21.200	21.200	20.850	20.850	19.698	73,424
2021-12-29	20.700	21.000	20.700	20.850	19.698	85,459
2021-12-28	20.850	20.850	20.700	20.800	19.651	44,962
2021-12-27	20.700	20.800	20.650	20.800	19.651	61,525
2021-12-24	20.900	20.900	20.700	20.850	19.698	52,046
2021-12-23	20.900	20.950	20.800	20.900	19.745	30,102
2021-12-22	20.800	20.850	20.750	20.800	19.651	74,001
2021-12-21	20.950	20.950	20.550	20.700	19.556	47,078
2021-12-20	20.750	20.750	20.550	20.600	19.462	159,358
2021-12-17	21.150	21.150	20.550	20.650	19.509	180,582
2021-12-16	20.500	20.550	20.500	20.550	19.415	51,052
2021-12-15	20.550	20.650	20.500	20.500	19.368	105,153
2021-12-14	20.650	20.700	20.600	20.650	19.509	39,648
2021-12-13	20.850	21.000	20.850	20.850	19.698	64,730
2021-12-10	20.750	20.950	20.750	20.850	19.698	60,030
2021-12-09	20.850	20.950	20.750	20.750	19.604	48,201
2021-12-08	20.600	20.850	20.600	20.850	19.698	63,252
2021-12-07	20.400	20.900	20.400	20.600	19.462	107,790
2021-12-06	20.450	20.500	20.400	20.450	19.320	76,307
2021-12-03	20.550	20.550	20.450	20.500	19.368	68,089
2021-12-02	20.500	20.600	20.450	20.500	19.368	57,304
2021-12-01	20.400	20.600	20.400	20.500	19.368	76,131
2021-11-30	20.400	20.650	20.400	20.450	19.320	63,234
2021-11-29	20.600	20.750	20.350	20.450	19.320	121,037
2021-11-26	20.800	21.000	20.750	20.850	19.698	151,342
2021-11-25	20.850	21.000	20.750	20.950	19.793	87,079
2021-11-24	20.800	20.900	20.750	20.850	19.698	131,487
2021-11-23	20.900	20.900	20.750	20.750	19.604	132,527
2021-11-22	20.900	20.950	20.850	20.900	19.745	87,745
2021-11-19	20.900	21.000	20.900	20.900	19.745	111,347
2021-11-18	21.050	21.050	20.900	20.900	19.745	205,810
2021-11-17	21.100	21.100	20.900	21.050	19.887	172,577
2021-11-16	21.100	21.200	21.050	21.100	19.934	127,151

← NewerPage 20 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.