San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	32.000	32.000	31.200	31.250	31.250	914,670
2025-10-27	32.800	32.800	31.850	31.900	31.900	1,035,025
2025-10-23	31.850	33.500	31.650	32.300	32.300	2,085,368
2025-10-22	31.500	32.100	31.100	31.950	31.950	1,543,720
2025-10-21	30.550	31.250	30.550	31.050	31.050	935,060
2025-10-20	30.400	30.850	30.400	30.550	30.550	853,172
2025-10-17	30.150	30.650	30.000	30.300	30.300	634,502
2025-10-16	30.050	30.450	30.000	30.300	30.300	508,300
2025-10-15	30.100	30.150	29.650	29.900	29.900	775,103
2025-10-14	30.550	30.950	29.900	30.000	30.000	1,038,180
2025-10-13	30.650	30.700	30.100	30.350	30.350	1,020,085
2025-10-09	30.800	31.500	30.600	31.250	31.250	1,471,139
2025-10-08	30.300	30.800	30.200	30.700	30.700	635,000
2025-10-07	30.400	30.800	30.200	30.350	30.350	879,150
2025-10-03	30.750	30.750	30.250	30.350	30.350	585,423
2025-10-02	30.550	31.000	30.550	30.600	30.600	855,688
2025-10-01	30.150	30.500	30.150	30.400	30.400	363,498
2025-09-30	30.250	30.300	29.950	30.150	30.150	377,179
2025-09-29	29.950	29.950	29.950	29.950	29.950	0
2025-09-26	30.650	30.750	29.900	29.950	29.950	840,155
2025-09-25	30.600	31.150	30.500	30.650	30.650	1,179,100
2025-09-24	30.450	30.700	30.350	30.500	30.500	343,600
2025-09-23	30.500	30.600	30.100	30.300	30.300	456,110
2025-09-22	30.650	30.700	30.400	30.400	30.400	520,001
2025-09-19	30.250	30.600	30.200	30.550	30.550	982,365
2025-09-18	29.950	30.050	29.750	29.850	29.850	441,572
2025-09-17	29.850	30.300	29.750	29.850	29.850	641,903
2025-09-16	29.850	30.100	29.600	29.950	29.950	559,370
2025-09-15	29.900	30.350	29.800	29.800	29.800	831,692
2025-09-12	29.550	29.850	29.550	29.800	29.800	551,338
2025-09-11	30.300	30.400	29.400	29.400	29.400	1,447,500
2025-09-10	30.650	30.700	30.000	30.250	30.250	1,265,693
2025-09-09	30.850	30.850	30.400	30.500	30.500	690,705
2025-09-08	30.850	31.100	30.600	30.750	30.750	665,727
2025-09-05	31.150	31.300	30.850	30.850	30.850	508,150
2025-09-04	30.650	31.200	30.650	30.950	30.950	688,557
2025-09-03	30.600	30.650	30.250	30.550	30.550	509,101
2025-09-02	30.850	30.850	30.250	30.500	30.500	1,079,172
2025-09-01	31.300	31.400	30.750	30.850	30.850	1,020,616
2025-08-29	31.750	31.850	31.250	31.300	31.300	1,040,050
2025-08-28	32.000	32.000	31.550	31.600	31.600	954,781
2025-08-27	31.850	32.250	31.800	31.900	31.900	592,620
2025-08-26	32.000	32.150	31.750	31.950	31.950	543,636
2025-08-25	31.800	32.150	31.800	31.900	31.900	582,697
2025-08-22	32.050	32.050	31.400	31.550	31.550	718,669
2025-08-21	31.750	32.300	31.750	32.100	32.100	831,502
2025-08-20	31.800	32.100	31.200	31.600	31.600	1,589,000
2025-08-19	32.400	32.400	31.800	31.900	31.900	923,300
2025-08-18	32.550	32.900	32.100	32.250	32.250	1,152,156
2025-08-15	32.250	32.750	31.700	32.550	32.550	1,616,806
2025-08-14	31.950	32.350	31.750	32.000	32.000	1,405,940
2025-08-13	31.600	32.350	31.400	31.600	31.600	1,864,725
2025-08-12	31.200	31.700	31.200	31.250	31.250	939,104
2025-08-11	31.900	31.900	31.200	31.200	31.200	1,895,000
2025-08-08	32.850	32.900	31.600	31.900	31.900	4,406,405
2025-08-07	33.800	34.100	33.400	33.450	33.450	959,514
2025-08-06	34.100	34.400	33.900	33.950	33.950	654,201
2025-08-05	33.850	34.000	33.450	33.900	33.900	665,368
2025-08-04	33.550	33.750	32.750	33.500	33.500	1,047,304
2025-08-01	33.800	34.300	33.450	33.950	33.950	795,806

← NewerPage 5 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.