San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	108.00	108.50	104.50	107.00	104.18	590,141
2022-11-03	107.50	111.00	107.50	110.00	107.10	259,010
2022-11-02	108.50	110.50	108.00	110.00	107.10	303,114
2022-11-01	106.00	109.00	105.00	109.00	106.13	464,025
2022-10-31	105.00	107.50	104.50	106.50	103.69	337,020
2022-10-28	105.50	107.50	102.50	103.00	100.29	463,395
2022-10-27	104.00	107.50	103.50	107.50	104.67	588,014
2022-10-26	104.00	105.00	102.00	103.00	100.29	491,031
2022-10-25	107.50	108.00	104.00	104.00	101.26	518,212
2022-10-24	112.00	113.00	107.50	107.50	104.67	594,153
2022-10-21	114.50	118.00	110.00	110.50	107.59	1,805,228
2022-10-20	108.50	116.50	106.00	116.50	113.43	869,687
2022-10-19	111.00	112.00	110.00	110.00	107.10	316,060
2022-10-18	111.50	112.50	108.50	110.00	107.10	365,000
2022-10-17	106.50	109.50	103.50	109.50	106.61	611,086
2022-10-14	108.00	112.00	107.50	109.50	106.61	950,128
2022-10-13	111.50	111.50	103.00	103.50	100.77	1,072,115
2022-10-12	111.50	112.50	108.50	111.00	108.08	533,075
2022-10-11	113.00	113.50	110.00	111.50	108.56	627,375
2022-10-07	118.50	118.50	115.50	116.00	112.94	425,010
2022-10-06	117.00	119.00	115.00	118.00	114.89	772,010
2022-10-05	123.00	124.50	119.50	119.50	116.35	645,010
2022-10-04	123.00	123.00	120.00	121.00	117.81	440,010
2022-10-03	118.50	122.00	118.00	119.50	116.35	406,030
2022-09-30	115.00	120.50	111.00	120.00	116.84	860,278
2022-09-29	118.50	121.00	116.50	118.50	115.38	969,115
2022-09-28	121.00	122.00	113.50	114.00	111.00	1,097,415
2022-09-27	121.00	123.00	117.50	123.00	119.76	1,043,536
2022-09-26	127.50	129.00	119.00	120.50	117.32	1,741,709
2022-09-23	135.00	138.00	132.00	132.00	128.52	454,131
2022-09-22	132.50	137.00	132.00	136.50	132.90	537,048
2022-09-21	135.50	135.50	133.50	134.00	130.47	260,000
2022-09-20	134.50	136.50	134.50	136.00	132.42	243,010
2022-09-19	139.00	139.50	134.50	134.50	130.96	654,010
2022-09-16	137.50	140.50	137.50	139.00	135.34	394,167
2022-09-15	140.50	143.00	139.00	139.00	135.34	564,096
2022-09-14	137.50	142.00	137.00	141.00	137.28	671,266
2022-09-13	146.00	147.00	144.00	144.00	140.21	816,040
2022-09-12	144.00	145.50	143.00	144.00	140.21	672,301
2022-09-08	141.50	142.50	139.50	142.00	138.26	812,092
2022-09-07	136.00	139.50	133.50	139.50	135.82	1,037,292
2022-09-06	140.00	143.00	137.50	138.00	134.36	998,383
2022-09-05	144.00	144.50	139.50	140.50	136.80	972,319
2022-09-02	146.00	147.00	143.00	143.00	139.23	1,254,483
2022-09-01	152.00	154.00	145.00	146.00	142.15	1,576,088
2022-08-31	151.50	154.00	150.00	153.00	148.97	981,086
2022-08-30	153.00	153.50	151.00	152.00	147.99	686,110
2022-08-29	153.00	154.50	150.50	151.00	147.02	1,914,038
2022-08-26	164.00	167.00	160.00	160.50	156.27	3,238,304
2022-08-25	162.50	164.00	159.50	161.00	156.76	2,071,012
2022-08-24	163.00	165.50	159.50	160.00	155.78	4,043,050
2022-08-23	160.00	166.50	159.00	159.50	155.30	5,975,259
2022-08-22	160.00	166.50	158.50	166.50	162.11	6,235,000
2022-08-19	152.00	166.50	152.00	158.50	154.32	8,726,497
2022-08-18	148.00	152.50	147.00	151.50	147.51	2,013,892
2022-08-17	147.00	154.00	146.50	149.00	145.07	4,123,235
2022-08-16	147.50	152.50	146.00	146.00	142.15	2,500,324
2022-08-15	145.50	147.50	144.00	147.50	143.61	1,625,486
2022-08-12	140.00	143.00	139.50	143.00	139.23	904,050
2022-08-11	141.00	142.00	139.00	140.00	136.31	791,450

← NewerPage 17 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.