San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	38.500	39.500	38.400	39.350	39.350	1,746,028
2025-05-06	37.700	39.000	37.700	38.350	38.350	1,438,020
2025-05-05	40.350	40.450	37.600	38.000	38.000	2,896,137
2025-05-02	39.500	40.500	39.000	40.250	40.250	2,208,225
2025-04-30	38.900	39.650	38.200	39.200	39.200	2,193,208
2025-04-29	37.000	39.150	37.000	38.600	38.600	3,146,241
2025-04-28	37.150	37.150	36.450	36.800	36.800	1,160,933
2025-04-25	36.700	36.950	36.000	36.950	36.950	1,818,333
2025-04-24	35.150	36.200	35.100	35.450	35.450	1,613,404
2025-04-23	35.100	35.400	34.850	34.900	34.900	1,112,665
2025-04-22	33.500	34.800	33.000	34.400	34.400	1,462,038
2025-04-21	35.100	35.100	33.700	33.700	33.700	1,125,155
2025-04-18	34.700	35.250	34.450	34.900	34.900	1,027,246
2025-04-17	35.100	35.100	34.050	34.400	34.400	2,142,102
2025-04-16	36.650	36.650	35.200	35.200	35.200	1,738,127
2025-04-15	35.850	36.800	35.100	36.750	36.750	1,425,606
2025-04-14	35.450	36.500	34.850	35.350	35.350	1,714,157
2025-04-11	34.050	34.700	32.050	34.600	34.600	2,591,978
2025-04-10	35.600	35.600	35.600	35.600	35.600	698,764
2025-04-09	32.450	33.400	32.400	32.400	32.400	2,945,833
2025-04-08	36.000	37.200	36.000	36.000	36.000	1,407,909
2025-04-07	39.950	39.950	39.950	39.950	39.950	297,090
2025-04-02	43.550	44.400	43.200	44.350	44.350	1,386,887
2025-04-01	44.100	44.100	43.200	43.500	43.500	1,523,063
2025-03-31	44.050	44.650	43.250	43.950	43.950	1,732,585
2025-03-28	44.950	45.050	44.200	44.850	44.850	1,005,624
2025-03-27	45.700	45.750	44.900	45.350	45.350	1,062,452
2025-03-26	45.750	46.250	44.800	45.800	45.800	1,527,543
2025-03-25	46.000	46.300	44.050	45.800	45.800	3,746,671
2025-03-24	46.700	46.750	45.950	46.100	46.100	894,640
2025-03-21	47.300	47.400	46.450	46.500	46.500	1,189,517
2025-03-20	46.450	48.450	46.350	47.300	47.300	2,409,351
2025-03-19	46.700	46.700	46.100	46.150	46.150	932,725
2025-03-18	47.200	47.200	46.500	46.650	46.650	883,159
2025-03-17	46.700	47.300	46.050	46.700	46.700	1,546,237
2025-03-14	47.000	47.500	46.350	46.500	46.500	2,600,199
2025-03-13	49.450	49.450	47.050	47.100	47.100	3,317,454
2025-03-12	50.400	50.700	48.550	48.800	48.800	3,652,242
2025-03-11	50.200	51.100	49.700	49.950	49.950	3,400,086
2025-03-10	52.100	54.500	51.100	51.500	51.500	5,689,513
2025-03-07	51.800	52.900	50.200	50.800	50.800	3,011,312
2025-03-06	50.900	53.400	50.900	52.400	52.400	5,338,421
2025-03-05	50.900	51.600	49.950	50.900	50.900	2,222,748
2025-03-04	50.900	50.900	49.550	50.700	50.700	3,131,248
2025-03-03	51.700	52.800	51.000	51.200	51.200	3,449,032
2025-02-27	54.000	54.000	50.500	51.200	51.200	5,963,800
2025-02-26	53.800	54.900	52.800	53.500	53.500	8,489,191
2025-02-25	52.400	56.200	52.000	53.800	53.800	13,880,538
2025-02-24	49.800	53.500	49.450	52.200	52.200	14,191,519
2025-02-21	46.150	50.400	46.150	49.550	49.550	8,635,414
2025-02-20	46.850	47.000	46.050	46.500	46.500	1,571,987
2025-02-19	46.700	48.500	46.250	46.800	46.800	3,952,552
2025-02-18	44.600	46.750	43.650	46.500	46.500	4,251,721
2025-02-17	46.400	46.900	44.000	44.400	44.400	5,922,290
2025-02-14	46.150	46.550	45.100	46.000	46.000	2,508,610
2025-02-13	45.100	46.250	44.600	46.000	46.000	4,913,581
2025-02-12	44.600	46.300	43.300	45.800	45.800	8,674,691
2025-02-11	43.050	43.500	42.250	43.250	43.250	3,406,453
2025-02-10	42.600	44.100	41.900	42.950	42.950	4,412,199
2025-02-07	42.100	43.100	41.000	42.450	42.450	4,223,924

← NewerPage 7 of 21 · 1,215 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.