San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.000	32.600	32.000	32.500	32.500	643,203
2026-01-21	32.000	32.050	31.750	31.950	31.950	549,050
2026-01-20	32.800	33.000	32.250	32.400	32.400	799,180
2026-01-19	31.950	33.000	31.800	32.800	32.800	994,619
2026-01-16	32.350	32.400	31.850	31.950	31.950	554,827
2026-01-15	32.200	32.400	31.800	32.150	32.150	518,569
2026-01-14	31.200	32.200	31.200	32.150	32.150	1,391,214
2026-01-13	31.350	31.400	30.900	31.150	31.150	960,005
2026-01-12	31.750	31.750	31.000	31.350	31.350	1,206,200
2026-01-09	31.900	32.100	31.550	31.950	31.950	564,090
2026-01-08	32.150	32.650	31.600	31.800	31.800	1,205,956
2026-01-07	31.150	32.250	31.150	32.150	32.150	1,203,602
2026-01-06	30.850	31.300	30.850	31.150	31.150	729,225
2026-01-05	31.050	31.050	30.650	30.800	30.800	723,300
2026-01-02	32.100	32.350	31.100	31.150	31.150	1,937,219
2025-12-31	32.400	32.400	31.850	32.300	32.300	827,150
2025-12-30	32.850	32.850	32.200	32.400	32.400	474,121
2025-12-29	32.700	32.900	32.600	32.800	32.800	410,152
2025-12-26	32.750	32.900	32.650	32.700	32.700	241,824
2025-12-24	33.450	33.600	32.700	32.750	32.750	913,374
2025-12-23	33.950	34.200	33.550	33.550	33.550	785,229
2025-12-22	33.950	34.200	33.500	34.100	34.100	1,299,958
2025-12-19	33.100	34.200	33.100	33.700	33.700	2,922,587
2025-12-18	32.500	33.300	32.500	33.100	33.100	1,099,200
2025-12-17	32.250	32.650	32.250	32.500	32.500	710,053
2025-12-16	32.200	32.400	31.900	32.250	32.250	503,205
2025-12-15	32.300	32.700	32.200	32.350	32.350	468,514
2025-12-12	32.300	32.800	32.300	32.500	32.500	437,390
2025-12-11	32.300	32.600	31.850	32.100	32.100	700,058
2025-12-10	32.300	32.600	32.250	32.300	32.300	483,000
2025-12-09	32.100	32.400	31.750	32.150	32.150	559,261
2025-12-08	32.900	32.900	31.900	32.050	32.050	1,762,046
2025-12-05	33.600	33.600	32.950	33.050	33.050	817,045
2025-12-04	33.900	34.200	33.550	33.600	33.600	580,108
2025-12-03	34.500	34.500	33.800	33.950	33.950	922,790
2025-12-02	33.600	34.500	33.600	34.300	34.300	1,240,360
2025-12-01	33.650	33.850	33.500	33.600	33.600	566,473
2025-11-28	34.000	34.150	33.550	33.800	33.800	401,101
2025-11-27	34.450	34.600	33.600	33.800	33.800	1,039,249
2025-11-26	33.600	34.450	33.500	34.350	34.350	1,481,817
2025-11-25	33.350	33.700	33.250	33.500	33.500	607,442
2025-11-24	33.200	34.000	33.150	33.350	33.350	937,200
2025-11-21	33.150	33.400	32.750	32.800	32.800	1,105,266
2025-11-20	32.800	33.500	32.700	33.150	33.150	888,003
2025-11-19	32.300	32.750	32.200	32.650	32.650	811,154
2025-11-18	32.950	33.300	32.150	32.200	32.200	1,387,698
2025-11-17	33.700	33.750	32.700	32.750	32.750	1,644,040
2025-11-14	33.600	34.350	33.400	33.700	33.700	1,921,779
2025-11-13	33.100	34.050	32.850	33.900	33.900	2,952,196
2025-11-12	31.500	33.200	31.500	33.050	33.050	3,547,201
2025-11-11	31.000	32.100	30.800	31.400	31.400	3,235,055
2025-11-10	32.950	32.950	31.050	31.200	31.200	2,793,450
2025-11-07	32.350	34.000	31.750	33.450	33.450	3,966,900
2025-11-06	31.350	32.450	31.350	32.250	32.250	1,818,344
2025-11-05	30.800	31.250	30.450	31.150	31.150	923,005
2025-11-04	31.700	31.700	30.900	31.100	31.100	932,155
2025-11-03	30.950	31.850	30.850	31.350	31.350	1,212,001
2025-10-31	30.700	31.300	30.500	30.950	30.950	929,025
2025-10-30	31.050	31.250	30.500	30.500	30.500	1,192,160
2025-10-29	31.300	31.500	31.000	31.200	31.200	837,352

← NewerPage 4 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.