San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	142.00	143.00	139.00	141.00	141.00	467,010
2023-08-08	149.00	149.00	143.00	143.00	143.00	458,262
2023-08-07	145.00	147.50	142.00	147.00	147.00	659,146
2023-08-04	147.00	150.50	145.00	148.50	148.50	483,110
2023-08-02	153.50	153.50	145.00	147.50	147.50	1,291,175
2023-08-01	157.50	159.50	152.00	154.50	154.50	1,307,358
2023-07-31	163.00	169.00	153.00	154.00	154.00	3,954,080
2023-07-28	155.00	161.00	150.50	159.00	159.00	3,033,428
2023-07-27	150.00	154.00	150.00	153.00	153.00	790,152
2023-07-26	155.00	157.00	149.00	149.00	149.00	939,190
2023-07-25	149.50	156.00	149.00	154.00	154.00	1,481,303
2023-07-24	152.00	152.00	146.00	149.50	149.50	831,100
2023-07-21	145.50	156.50	145.00	151.00	151.00	1,897,600
2023-07-20	144.50	152.00	143.50	152.00	152.00	1,073,049
2023-07-19	147.00	147.50	141.50	142.50	142.50	760,105
2023-07-18	156.00	162.50	143.50	146.50	146.50	4,795,200
2023-07-17	144.00	157.00	141.50	152.50	152.50	2,040,995
2023-07-14	142.00	146.50	142.00	143.00	143.00	513,174
2023-07-13	151.00	152.00	142.00	142.00	142.00	881,413
2023-07-12	148.00	151.50	145.50	148.50	148.50	1,235,342
2023-07-11	136.00	148.00	136.00	146.00	146.00	1,405,436
2023-07-10	137.50	137.50	134.50	135.00	135.00	331,071
2023-07-07	141.00	141.00	135.50	137.00	137.00	409,025
2023-07-06	142.50	143.00	138.00	138.50	138.50	855,010
2023-07-05	146.50	150.00	146.50	148.00	144.10	1,255,380
2023-07-04	143.50	146.50	142.00	146.00	142.15	511,604
2023-07-03	142.50	143.00	141.00	142.00	138.26	333,000
2023-06-30	144.00	144.00	139.00	141.00	137.28	296,026
2023-06-29	142.00	145.00	140.50	143.50	139.72	374,035
2023-06-28	142.00	142.00	140.00	141.00	137.28	230,033
2023-06-27	143.00	144.50	140.00	140.00	136.31	438,035
2023-06-26	145.50	148.00	142.00	142.50	138.74	664,024
2023-06-21	150.00	151.00	146.50	147.00	143.13	627,218
2023-06-20	152.00	154.50	149.00	150.50	146.53	955,101
2023-06-19	155.00	160.00	149.50	150.50	146.53	3,564,393
2023-06-16	146.00	151.00	142.00	151.00	147.02	2,097,665
2023-06-15	147.50	151.50	144.50	146.50	142.64	2,471,201
2023-06-14	142.00	148.50	140.50	144.00	140.21	2,270,434
2023-06-13	138.00	142.00	137.50	140.00	136.31	793,362
2023-06-12	141.00	141.50	136.00	136.50	132.90	455,010
2023-06-09	136.00	144.00	135.00	138.00	134.36	1,168,093
2023-06-08	136.00	136.00	134.00	134.50	130.96	299,035
2023-06-07	133.00	136.00	132.00	136.00	132.42	464,721
2023-06-06	133.50	134.00	132.00	132.00	128.52	192,020
2023-06-05	134.00	135.00	132.50	133.00	129.50	364,127
2023-06-02	132.50	133.00	132.00	132.50	129.01	156,569
2023-06-01	132.00	133.50	130.00	132.00	128.52	256,180
2023-05-31	131.00	132.50	130.50	131.00	127.55	125,050
2023-05-30	131.00	131.00	130.00	131.00	127.55	113,087
2023-05-29	132.00	132.00	130.50	131.00	127.55	128,010
2023-05-26	130.00	133.00	130.00	130.50	127.06	294,051
2023-05-25	131.00	131.50	129.50	129.50	126.09	153,000
2023-05-24	130.00	131.00	129.50	130.00	126.57	143,000
2023-05-23	132.00	132.00	130.00	131.00	127.55	158,000
2023-05-22	131.50	133.50	131.00	131.50	128.03	122,000
2023-05-19	131.00	136.50	130.50	133.00	129.50	1,074,070
2023-05-18	132.50	133.00	129.00	129.50	126.09	227,012
2023-05-17	130.50	132.00	130.00	130.50	127.06	239,070
2023-05-16	128.50	132.50	128.00	130.50	127.06	799,012
2023-05-15	129.00	129.00	126.50	127.50	124.14	96,001

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.9000 TWD
2022-07-05	3.0000 TWD
2021-07-21	2.0000 TWD
2020-07-06	2.2000 TWD
2019-07-01	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.