San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	127.00	129.50	126.50	129.00	125.60	208,197
2023-05-11	127.00	130.50	127.00	127.00	123.65	509,125
2023-05-10	128.00	128.50	126.50	126.50	123.17	237,000
2023-05-09	127.50	130.00	127.00	128.00	124.63	562,100
2023-05-08	132.50	133.00	127.50	127.50	124.14	1,283,296
2023-05-05	136.50	138.00	134.00	134.00	130.47	433,100
2023-05-04	137.00	138.50	134.50	136.50	132.90	854,000
2023-05-03	135.50	137.00	133.50	136.50	132.90	560,011
2023-05-02	136.50	137.00	134.50	136.50	132.90	776,200
2023-04-28	137.50	138.50	134.00	136.50	132.90	2,324,261
2023-04-27	130.00	137.00	129.00	134.00	130.47	5,869,130
2023-04-26	127.00	133.50	120.50	128.00	124.63	3,128,029
2023-04-25	132.50	138.00	124.50	125.50	122.19	3,927,379
2023-04-24	131.00	138.50	130.50	131.00	127.55	2,588,029
2023-04-21	136.50	139.00	129.00	129.50	126.09	1,061,023
2023-04-20	137.00	139.00	135.00	135.00	131.44	467,281
2023-04-19	141.00	141.00	136.50	138.50	134.85	854,392
2023-04-18	143.50	144.50	139.00	141.00	137.28	1,784,027
2023-04-17	132.00	144.00	132.00	143.50	139.72	4,430,714
2023-04-14	130.50	132.00	129.00	131.00	127.55	325,130
2023-04-13	131.50	131.50	128.00	129.50	126.09	229,105
2023-04-12	132.00	132.00	130.50	130.50	127.06	192,000
2023-04-11	131.50	132.00	131.00	131.00	127.55	166,011
2023-04-10	130.00	132.50	129.00	131.50	128.03	308,019
2023-04-07	131.00	131.50	129.00	129.50	126.09	177,118
2023-04-06	131.50	131.50	128.00	130.50	127.06	222,004
2023-03-31	134.50	135.00	129.00	130.00	126.57	729,080
2023-03-30	129.50	135.00	128.50	132.50	129.01	1,502,199
2023-03-29	129.00	129.50	127.00	127.00	123.65	108,400
2023-03-28	130.00	130.50	128.00	128.00	124.63	210,000
2023-03-27	130.00	131.00	126.50	130.00	126.57	423,540
2023-03-24	130.00	130.00	128.00	128.00	124.63	157,001
2023-03-23	129.50	131.50	128.00	129.00	125.60	413,110
2023-03-22	126.50	131.50	126.50	129.50	126.09	581,109
2023-03-21	125.00	127.00	123.00	125.50	122.19	282,077
2023-03-20	121.00	124.00	121.00	123.00	119.76	215,014
2023-03-17	120.50	123.50	120.50	122.00	118.79	189,000
2023-03-16	123.50	123.50	119.50	120.00	116.84	270,210
2023-03-15	126.50	126.50	123.50	123.50	120.25	169,020
2023-03-14	120.50	126.00	120.50	124.50	121.22	301,060
2023-03-13	125.00	125.00	121.00	123.00	119.76	439,002
2023-03-10	128.50	128.50	126.00	126.00	122.68	590,029
2023-03-09	130.50	131.50	129.50	129.50	126.09	302,088
2023-03-08	130.00	131.50	128.00	131.00	127.55	374,990
2023-03-07	133.50	133.50	130.00	131.00	127.55	415,330
2023-03-06	135.00	135.00	132.50	133.00	129.50	623,012
2023-03-03	130.50	134.50	129.00	131.50	128.03	871,100
2023-03-02	128.50	129.50	128.00	129.00	125.60	237,027
2023-03-01	128.00	130.50	128.00	128.50	125.11	469,088
2023-02-24	132.00	132.00	128.00	131.00	127.55	710,006
2023-02-23	130.00	133.00	128.50	131.00	127.55	679,025
2023-02-22	128.50	131.00	128.00	130.00	126.57	352,005
2023-02-21	131.50	131.50	130.00	130.00	126.57	200,100
2023-02-20	131.00	131.50	129.50	130.50	127.06	307,216
2023-02-17	130.50	131.50	129.50	130.50	127.06	242,139
2023-02-16	129.50	133.00	129.50	131.50	128.03	618,525
2023-02-15	130.00	130.00	127.50	129.00	125.60	391,040
2023-02-14	130.00	132.00	129.50	130.00	126.57	500,015
2023-02-13	127.00	131.00	125.00	130.00	126.57	600,019
2023-02-10	129.50	129.50	126.00	126.00	122.68	440,200

← NewerPage 15 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.