San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.500	32.000	31.350	31.700	31.700	1,017,095
2026-04-29	31.400	31.500	31.000	31.350	31.350	1,002,000
2026-04-28	31.250	31.450	31.000	31.050	31.050	647,015
2026-04-27	31.600	31.650	31.050	31.250	31.250	797,260
2026-04-24	31.700	31.850	31.100	31.700	31.700	827,148
2026-04-23	32.600	32.600	31.200	31.800	31.800	1,132,050
2026-04-22	31.700	32.350	31.600	32.150	32.150	980,738
2026-04-21	31.500	31.750	31.450	31.500	31.500	473,853
2026-04-20	32.100	32.100	31.500	31.500	31.500	573,317
2026-04-17	32.200	32.400	31.850	31.900	31.900	593,675
2026-04-16	32.050	32.300	31.900	32.050	32.050	537,030
2026-04-15	32.450	32.450	32.000	32.000	32.000	618,305
2026-04-14	32.200	32.600	32.100	32.250	32.250	518,715
2026-04-13	31.700	32.450	31.600	32.150	32.150	664,575
2026-04-10	31.300	31.900	31.300	31.800	31.800	609,001
2026-04-09	31.600	31.850	31.400	31.400	31.400	523,000
2026-04-08	31.600	31.900	30.900	31.800	31.800	807,971
2026-04-07	31.600	31.800	30.950	31.000	31.000	1,064,206
2026-04-02	32.550	32.550	31.500	31.500	31.500	1,340,670
2026-04-01	32.900	32.900	32.300	32.500	32.500	1,203,787
2026-03-31	34.600	34.600	32.350	32.350	32.350	3,026,398
2026-03-30	34.000	35.700	33.700	34.800	34.800	2,795,554
2026-03-27	34.500	34.950	34.050	34.150	34.150	774,066
2026-03-26	34.200	35.000	34.150	34.150	34.150	1,214,000
2026-03-25	34.500	34.500	33.700	33.950	33.950	777,100
2026-03-24	34.200	35.350	33.700	34.000	34.000	1,806,177
2026-03-23	33.500	35.200	33.500	34.950	34.950	1,990,612
2026-03-20	34.800	35.500	34.200	34.250	34.250	1,530,200
2026-03-19	34.150	35.300	33.900	34.800	34.800	1,838,601
2026-03-18	34.450	34.450	33.950	34.000	34.000	564,005
2026-03-17	34.450	34.450	33.950	34.100	34.100	849,000
2026-03-16	33.500	34.300	33.350	34.300	34.300	1,575,030
2026-03-13	33.100	33.600	33.050	33.350	33.350	1,009,970
2026-03-12	33.200	33.550	33.000	33.450	33.450	958,967
2026-03-11	32.950	33.350	32.650	33.200	33.200	2,278,640
2026-03-10	33.750	34.050	33.100	33.750	33.750	1,683,913
2026-03-09	34.500	36.000	32.600	33.200	33.200	4,337,678
2026-03-06	34.150	36.200	33.700	35.250	35.250	4,777,505
2026-03-05	33.900	34.500	33.200	34.200	34.200	1,701,120
2026-03-04	34.600	34.600	32.300	32.850	32.850	2,200,176
2026-03-03	33.950	35.950	33.500	35.100	35.100	3,566,260
2026-03-02	34.500	35.100	34.000	34.100	34.100	1,208,200
2026-02-26	36.150	36.150	34.850	35.250	35.250	2,331,025
2026-02-25	34.550	36.650	34.550	36.150	36.150	4,107,613
2026-02-24	33.950	34.550	33.900	33.950	33.950	1,492,100
2026-02-23	33.450	34.100	33.000	34.000	34.000	2,661,038
2026-02-11	32.400	33.650	32.150	33.000	33.000	5,762,392
2026-02-10	30.550	30.750	30.100	30.600	30.600	892,346
2026-02-09	31.150	31.350	30.550	30.700	30.700	1,135,509
2026-02-06	31.750	31.750	30.700	31.100	31.100	715,336
2026-02-05	31.700	31.950	31.500	31.750	31.750	564,287
2026-02-04	31.400	31.750	30.850	31.600	31.600	661,136
2026-02-03	31.000	31.300	30.950	31.050	31.050	524,154
2026-02-02	31.200	31.200	30.600	30.800	30.800	1,046,050
2026-01-30	32.350	32.550	31.500	31.550	31.550	960,537
2026-01-29	32.350	32.600	32.150	32.300	32.300	585,805
2026-01-28	32.600	33.000	32.350	32.350	32.350	791,108
2026-01-27	32.750	33.000	32.500	32.600	32.600	796,246
2026-01-26	32.200	32.750	32.150	32.500	32.500	890,010
2026-01-23	32.500	32.650	32.100	32.150	32.150	246,093

← NewerPage 3 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.