San Fang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	46.900	47.200	45.200	47.100	47.100	17,571,923
2024-11-01	45.000	49.650	43.600	47.000	47.000	62,113,255
2024-10-30	42.800	45.150	42.800	45.150	45.150	12,144,481
2024-10-29	41.850	43.450	40.200	41.050	41.050	6,298,808
2024-10-28	46.550	46.600	42.300	42.300	42.300	10,470,829
2024-10-25	41.850	46.450	41.850	46.400	46.400	16,807,395
2024-10-24	42.050	43.600	41.400	42.250	42.250	3,844,972
2024-10-23	43.000	43.150	41.250	42.050	42.050	3,969,651
2024-10-22	42.850	43.850	41.150	42.850	42.850	8,224,545
2024-10-21	40.300	42.900	39.600	42.550	42.550	10,815,715
2024-10-18	37.700	40.650	37.450	39.000	39.000	3,796,117
2024-10-17	36.800	38.400	36.800	37.600	37.600	1,039,233
2024-10-16	36.400	38.100	36.400	36.650	36.650	853,038
2024-10-15	36.100	36.950	36.100	36.650	36.650	865,682
2024-10-14	36.000	36.900	35.750	36.100	36.100	1,364,018
2024-10-11	38.800	40.000	36.000	36.200	36.200	3,026,818
2024-10-09	39.000	39.000	37.450	37.950	37.950	1,692,285
2024-10-08	39.000	39.800	38.600	38.700	38.700	1,513,502
2024-10-07	40.500	42.250	38.100	39.450	39.450	3,363,490
2024-10-04	40.050	40.350	38.700	39.000	39.000	2,205,361
2024-10-01	38.550	40.200	38.250	39.950	39.950	3,161,622
2024-09-30	39.300	40.700	38.450	38.450	38.450	3,867,563
2024-09-27	37.550	39.200	37.400	39.100	39.100	2,423,266
2024-09-26	37.550	38.350	37.200	37.400	37.400	884,052
2024-09-25	37.500	37.600	36.000	37.050	37.050	1,680,011
2024-09-24	38.550	38.700	37.250	37.300	37.300	1,328,368
2024-09-23	38.800	38.800	38.000	38.550	38.550	1,113,503
2024-09-20	37.800	38.450	37.150	37.800	37.800	1,568,764
2024-09-19	37.600	39.600	37.500	38.350	38.350	2,186,661
2024-09-18	38.900	39.300	36.700	37.300	37.300	2,536,003
2024-09-16	38.800	40.300	38.000	38.650	38.650	3,955,110
2024-09-13	36.100	38.450	36.050	38.000	38.000	3,294,966
2024-09-12	36.350	36.650	35.800	36.000	36.000	1,409,612
2024-09-11	35.250	36.900	34.900	36.150	36.150	4,025,121
2024-09-10	34.050	35.000	33.800	34.550	34.550	1,906,107
2024-09-09	33.000	34.200	32.750	34.000	34.000	875,956
2024-09-06	33.100	33.850	32.800	33.750	33.750	847,852
2024-09-05	32.600	33.750	32.600	33.150	33.150	682,491
2024-09-04	32.300	33.500	31.800	32.400	32.400	1,199,358
2024-09-03	33.500	34.100	33.500	33.500	33.500	557,926
2024-09-02	34.100	34.300	33.300	33.500	33.500	952,834
2024-08-30	32.750	34.300	32.750	33.800	33.800	2,173,360
2024-08-29	31.850	32.800	31.850	32.750	32.750	1,025,191
2024-08-28	32.350	32.350	31.750	32.100	32.100	565,624
2024-08-27	31.500	32.200	31.500	32.150	32.150	685,356
2024-08-26	31.400	32.100	31.200	31.750	31.750	687,191
2024-08-23	31.050	31.400	30.750	31.150	31.150	2,524,705
2024-08-22	32.200	32.700	32.200	32.650	32.650	1,536,397
2024-08-21	32.600	32.750	32.150	32.200	32.200	1,137,380
2024-08-20	33.000	33.350	32.550	32.550	32.550	1,413,936
2024-08-19	33.450	33.450	32.700	32.850	32.850	729,324
2024-08-16	33.200	33.300	32.600	32.650	32.650	1,337,651
2024-08-15	33.300	33.750	33.050	33.100	33.100	1,202,480
2024-08-14	33.650	34.400	33.100	33.100	33.100	1,418,249
2024-08-13	33.950	33.950	32.800	33.300	33.300	1,358,793
2024-08-12	34.100	34.200	33.600	33.700	33.700	1,899,709
2024-08-09	32.400	34.300	32.100	34.050	34.050	4,281,636
2024-08-08	31.050	31.550	30.900	31.200	31.200	475,353
2024-08-07	30.000	31.750	30.000	31.700	31.700	964,280
2024-08-06	29.600	29.600	26.900	29.100	29.100	921,361

← NewerPage 9 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.