San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	39.250	42.550	39.250	42.300	42.300	4,849,098
2025-02-05	38.800	39.300	38.700	39.100	39.100	941,459
2025-02-04	38.550	39.200	38.100	38.450	38.450	997,649
2025-02-03	37.100	38.800	37.100	38.400	38.400	2,027,630
2025-01-22	37.550	38.050	36.950	38.050	38.050	2,398,078
2025-01-21	37.700	38.200	37.250	37.350	37.350	1,630,602
2025-01-20	38.200	38.350	37.200	38.000	38.000	1,868,970
2025-01-17	38.700	39.050	37.800	38.600	38.600	1,675,550
2025-01-16	38.950	39.450	38.500	38.500	38.500	902,214
2025-01-15	39.000	39.900	38.400	38.600	38.600	1,200,005
2025-01-14	38.200	39.900	37.850	39.050	39.050	1,334,781
2025-01-13	38.000	38.000	36.850	37.750	37.750	1,402,557
2025-01-10	38.700	39.200	38.000	38.000	38.000	1,115,329
2025-01-09	40.200	40.200	39.000	39.000	39.000	1,586,434
2025-01-08	38.450	40.500	38.100	40.150	40.150	2,616,906
2025-01-07	39.150	39.450	38.150	38.450	38.450	1,463,940
2025-01-06	37.750	39.250	37.600	38.750	38.750	1,834,068
2025-01-03	37.200	38.050	37.050	37.500	37.500	1,026,833
2025-01-02	36.800	37.450	36.650	37.200	37.200	610,810
2024-12-31	37.350	37.350	36.800	36.850	36.850	519,234
2024-12-30	37.400	37.550	37.100	37.350	37.350	295,195
2024-12-27	38.000	38.000	37.400	37.400	37.400	422,912
2024-12-26	37.850	38.550	37.600	37.700	37.700	750,695
2024-12-25	38.300	38.500	37.650	37.750	37.750	725,464
2024-12-24	39.200	39.500	38.150	38.250	38.250	1,100,099
2024-12-23	37.400	39.000	37.400	38.800	38.800	1,632,527
2024-12-20	38.250	38.250	36.950	37.000	37.000	1,184,915
2024-12-19	37.800	38.700	37.550	38.250	38.250	1,286,494
2024-12-18	37.550	38.050	37.050	37.900	37.900	1,007,398
2024-12-17	37.150	37.500	36.850	37.500	37.500	1,274,927
2024-12-16	38.150	38.150	37.050	37.050	37.050	1,405,575
2024-12-13	38.100	38.500	37.400	38.050	38.050	1,899,310
2024-12-12	38.800	39.350	38.100	38.100	38.100	1,381,318
2024-12-11	39.050	39.150	38.550	38.800	38.800	1,758,525
2024-12-10	38.850	40.400	38.850	39.200	39.200	1,600,261
2024-12-09	39.400	39.400	38.650	38.750	38.750	891,809
2024-12-06	40.000	40.100	39.400	39.400	39.400	1,476,387
2024-12-05	39.250	40.250	39.150	39.950	39.950	2,464,479
2024-12-04	39.550	39.600	38.500	39.100	39.100	2,595,526
2024-12-03	39.350	39.800	39.000	39.300	39.300	1,092,967
2024-12-02	40.300	40.700	39.050	39.150	39.150	2,097,499
2024-11-29	39.400	40.300	39.150	40.200	40.200	2,078,886
2024-11-28	40.250	40.500	38.850	39.050	39.050	3,728,805
2024-11-27	41.950	41.950	40.050	40.200	40.200	4,791,386
2024-11-26	42.300	42.900	41.900	42.300	42.300	1,533,793
2024-11-25	43.150	43.400	41.900	42.000	42.000	3,579,915
2024-11-22	43.200	43.500	42.500	43.000	43.000	2,262,624
2024-11-21	41.000	43.200	40.900	43.050	43.050	3,416,894
2024-11-20	43.050	43.850	40.700	41.000	41.000	4,230,656
2024-11-19	41.900	43.250	41.400	42.900	42.900	3,170,356
2024-11-18	43.550	43.550	40.500	41.800	41.800	5,530,154
2024-11-15	43.250	45.150	43.200	43.200	43.200	4,665,034
2024-11-14	43.650	44.200	43.100	43.450	43.450	3,240,582
2024-11-13	45.250	45.450	43.300	43.450	43.450	4,616,734
2024-11-12	44.150	46.650	44.150	44.700	44.700	6,573,471
2024-11-11	45.900	46.650	43.050	44.550	44.550	8,230,448
2024-11-08	47.900	49.900	47.000	47.050	47.050	11,502,932
2024-11-07	47.700	48.900	46.500	47.600	47.600	8,234,857
2024-11-06	46.350	50.000	44.150	47.050	47.050	17,207,776
2024-11-05	47.200	48.500	46.100	46.150	46.150	9,656,683

← NewerPage 8 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.