San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	34.650	34.650	34.100	34.300	34.300	841,035
2025-07-30	34.000	35.100	33.850	34.650	34.650	1,672,000
2025-07-29	35.550	35.550	34.000	34.000	34.000	1,682,400
2025-07-28	34.500	35.550	34.500	35.300	35.300	2,128,355
2025-07-25	34.400	34.600	34.150	34.250	34.250	766,330
2025-07-24	34.500	34.850	33.900	34.350	34.350	938,000
2025-07-23	33.650	34.350	33.650	34.350	34.350	884,312
2025-07-22	34.750	34.750	33.400	33.450	33.450	1,612,430
2025-07-21	34.650	35.450	34.650	34.650	34.650	1,708,100
2025-07-18	35.300	35.400	34.350	34.400	34.400	2,077,910
2025-07-17	33.350	34.950	33.100	34.850	34.850	3,310,500
2025-07-16	32.000	33.150	31.900	32.950	32.950	1,916,842
2025-07-15	31.800	32.550	31.600	31.950	31.950	1,425,283
2025-07-14	32.100	32.200	31.550	31.750	31.750	1,588,001
2025-07-11	32.150	32.250	31.950	31.950	31.950	1,873,367
2025-07-10	32.900	33.100	32.150	32.250	32.250	4,218,408
2025-07-09	36.850	36.900	36.250	36.450	33.750	2,998,201
2025-07-08	37.900	37.900	36.500	36.500	33.796	4,104,812
2025-07-07	38.550	38.600	37.750	38.300	35.463	1,709,010
2025-07-04	38.900	39.400	38.250	38.350	35.509	1,963,540
2025-07-03	38.900	40.000	38.450	38.900	38.900	6,351,230
2025-07-02	38.300	38.400	37.950	38.200	38.200	533,133
2025-07-01	37.950	38.650	37.950	38.000	38.000	758,395
2025-06-30	38.150	38.350	37.750	37.950	37.950	981,063
2025-06-27	37.800	38.000	37.400	37.800	37.800	766,250
2025-06-26	37.250	37.800	37.250	37.500	37.500	586,387
2025-06-25	37.950	37.950	37.250	37.250	37.250	547,200
2025-06-24	36.850	37.700	36.700	37.450	37.450	1,324,903
2025-06-23	37.050	37.150	36.250	36.350	36.350	1,589,427
2025-06-20	38.000	38.000	37.250	37.500	37.500	762,696
2025-06-19	37.850	38.200	37.700	37.750	37.750	1,377,150
2025-06-18	37.600	37.950	37.300	37.700	37.700	969,301
2025-06-17	37.000	38.000	37.000	37.400	37.400	1,181,000
2025-06-16	36.300	37.100	36.200	36.850	36.850	654,224
2025-06-13	36.600	37.200	36.400	36.700	36.700	740,195
2025-06-12	36.950	37.400	36.700	36.850	36.850	1,246,130
2025-06-11	36.600	36.900	36.250	36.850	36.850	710,515
2025-06-10	37.450	37.450	36.500	36.500	36.500	2,736,600
2025-06-09	38.000	38.100	37.650	37.850	37.850	631,150
2025-06-06	38.150	38.400	37.800	38.000	38.000	429,249
2025-06-05	38.150	38.450	37.800	37.950	37.950	602,657
2025-06-04	38.000	38.600	38.000	38.150	38.150	775,199
2025-06-03	37.850	38.200	37.700	37.850	37.850	471,460
2025-06-02	38.300	38.300	37.550	37.700	37.700	846,124
2025-05-29	39.100	39.100	38.250	38.500	38.500	966,040
2025-05-28	39.600	39.850	38.500	38.600	38.600	992,020
2025-05-27	39.100	40.050	39.100	39.400	39.400	1,368,116
2025-05-26	39.050	39.300	38.950	39.000	39.000	499,322
2025-05-23	38.700	39.300	38.650	39.100	39.100	537,092
2025-05-22	38.950	39.000	38.650	38.700	38.700	869,013
2025-05-21	38.950	39.500	38.800	39.250	39.250	681,331
2025-05-20	39.300	39.400	38.950	38.950	38.950	763,519
2025-05-19	39.950	39.950	38.850	39.050	39.050	1,490,632
2025-05-16	39.950	40.300	39.750	39.950	39.950	906,611
2025-05-15	40.400	40.450	39.800	39.800	39.800	1,618,126
2025-05-14	39.900	40.500	39.700	40.400	40.400	1,997,369
2025-05-13	40.400	40.550	39.350	39.350	39.350	2,878,500
2025-05-12	40.300	40.650	39.800	39.900	39.900	1,351,072
2025-05-09	39.800	40.300	39.600	39.900	39.900	2,341,650
2025-05-08	39.850	40.050	39.250	39.300	39.300	2,147,000

← NewerPage 6 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.