San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 138.00 | 139.50 | 137.00 | 138.00 | 134.36 | 566,014 |
| 2022-08-09 | 144.00 | 144.00 | 139.50 | 140.00 | 136.31 | 771,151 |
| 2022-08-08 | 137.50 | 142.50 | 137.50 | 142.50 | 138.74 | 1,127,200 |
| 2022-08-05 | 143.50 | 144.00 | 142.00 | 144.00 | 140.21 | 1,103,200 |
| 2022-08-04 | 141.50 | 142.00 | 135.00 | 140.00 | 136.31 | 1,414,080 |
| 2022-08-03 | 143.00 | 145.50 | 140.00 | 141.00 | 137.28 | 1,038,096 |
| 2022-08-02 | 145.50 | 145.50 | 141.00 | 144.00 | 140.21 | 1,081,038 |
| 2022-08-01 | 148.50 | 150.00 | 147.50 | 148.00 | 144.10 | 1,194,045 |
| 2022-07-29 | 149.00 | 153.00 | 148.00 | 150.00 | 146.05 | 2,512,297 |
| 2022-07-28 | 149.00 | 152.00 | 145.00 | 148.00 | 144.10 | 2,377,015 |
| 2022-07-27 | 145.00 | 148.50 | 144.50 | 147.50 | 143.61 | 1,735,060 |
| 2022-07-26 | 151.00 | 152.50 | 145.00 | 145.50 | 141.67 | 3,289,048 |
| 2022-07-25 | 159.00 | 160.00 | 149.50 | 151.00 | 147.02 | 8,789,357 |
| 2022-07-22 | 146.00 | 158.00 | 145.00 | 158.00 | 153.84 | 4,420,670 |
| 2022-07-21 | 141.50 | 145.00 | 140.00 | 144.00 | 140.21 | 2,378,200 |
| 2022-07-20 | 143.00 | 144.50 | 140.00 | 141.00 | 137.28 | 2,086,580 |
| 2022-07-19 | 139.00 | 143.50 | 139.00 | 139.00 | 135.34 | 2,515,311 |
| 2022-07-18 | 142.00 | 143.00 | 139.00 | 139.50 | 135.82 | 1,861,016 |
| 2022-07-15 | 140.00 | 143.00 | 136.50 | 139.00 | 135.34 | 3,229,060 |
| 2022-07-14 | 131.50 | 140.00 | 131.00 | 139.50 | 135.82 | 2,350,952 |
| 2022-07-13 | 134.50 | 137.50 | 133.50 | 134.50 | 130.96 | 3,201,350 |
| 2022-07-12 | 135.00 | 135.00 | 127.50 | 129.00 | 125.60 | 3,628,171 |
| 2022-07-11 | 140.00 | 149.50 | 138.50 | 138.50 | 134.85 | 7,051,596 |
| 2022-07-08 | 139.00 | 143.50 | 136.50 | 137.50 | 133.88 | 3,181,438 |
| 2022-07-07 | 135.50 | 138.50 | 132.00 | 137.00 | 133.39 | 3,069,375 |
| 2022-07-06 | 141.00 | 142.00 | 133.00 | 133.50 | 129.98 | 2,642,509 |
| 2022-07-05 | 145.50 | 146.50 | 138.00 | 143.00 | 139.23 | 2,507,150 |
| 2022-07-04 | 149.00 | 153.00 | 145.00 | 146.50 | 139.72 | 2,176,114 |
| 2022-07-01 | 160.00 | 161.00 | 145.00 | 146.50 | 139.72 | 2,830,227 |
| 2022-06-30 | 171.50 | 172.00 | 158.00 | 158.50 | 151.16 | 2,341,170 |
| 2022-06-29 | 171.00 | 175.00 | 167.00 | 170.00 | 162.13 | 3,444,274 |
| 2022-06-28 | 174.00 | 174.00 | 165.00 | 170.00 | 162.13 | 2,149,059 |
| 2022-06-27 | 172.00 | 176.50 | 170.50 | 174.00 | 165.95 | 3,178,382 |
| 2022-06-24 | 168.00 | 172.00 | 165.50 | 168.00 | 160.22 | 2,185,301 |
| 2022-06-23 | 170.00 | 173.00 | 163.50 | 168.00 | 160.22 | 3,331,050 |
| 2022-06-22 | 179.50 | 179.50 | 166.00 | 167.50 | 159.75 | 4,048,839 |
| 2022-06-21 | 173.00 | 179.00 | 170.00 | 179.00 | 170.71 | 2,815,501 |
| 2022-06-20 | 178.50 | 179.00 | 169.00 | 170.00 | 162.13 | 4,309,282 |
| 2022-06-17 | 175.00 | 181.00 | 173.00 | 180.00 | 171.67 | 5,386,957 |
| 2022-06-16 | 192.50 | 193.50 | 178.00 | 178.00 | 169.76 | 5,827,600 |
| 2022-06-15 | 193.00 | 196.00 | 188.00 | 188.00 | 179.30 | 4,945,046 |
| 2022-06-14 | 191.50 | 194.50 | 185.00 | 193.00 | 184.07 | 5,286,289 |
| 2022-06-13 | 194.50 | 199.00 | 190.50 | 193.00 | 184.07 | 5,880,229 |
| 2022-06-10 | 197.00 | 202.00 | 196.00 | 197.00 | 187.88 | 4,377,320 |
| 2022-06-09 | 198.00 | 202.50 | 197.00 | 200.00 | 190.74 | 4,794,230 |
| 2022-06-08 | 200.50 | 205.00 | 196.00 | 198.00 | 188.83 | 10,879,020 |
| 2022-06-07 | 204.50 | 205.00 | 196.00 | 198.00 | 188.83 | 11,197,396 |
| 2022-06-06 | 229.00 | 236.00 | 203.50 | 204.50 | 195.03 | 21,465,119 |
| 2022-06-02 | 225.50 | 241.50 | 222.50 | 225.50 | 215.06 | 29,636,578 |
| 2022-06-01 | 205.00 | 226.50 | 204.50 | 226.50 | 216.02 | 16,779,576 |
| 2022-05-31 | 200.50 | 206.50 | 194.00 | 206.00 | 196.46 | 16,908,346 |
| 2022-05-30 | 187.50 | 202.00 | 186.50 | 202.00 | 192.65 | 7,038,136 |
| 2022-05-27 | 185.50 | 188.50 | 183.50 | 184.00 | 175.48 | 2,888,083 |
| 2022-05-26 | 187.00 | 187.00 | 181.50 | 182.50 | 174.05 | 3,010,246 |
| 2022-05-25 | 184.00 | 188.50 | 182.00 | 187.00 | 178.34 | 3,905,398 |
| 2022-05-24 | 185.50 | 192.50 | 180.00 | 181.00 | 172.62 | 10,142,064 |
| 2022-05-23 | 184.00 | 190.50 | 182.00 | 184.00 | 175.48 | 4,818,099 |
| 2022-05-20 | 185.00 | 186.50 | 180.50 | 182.00 | 173.58 | 2,967,458 |
| 2022-05-19 | 184.00 | 188.50 | 177.00 | 186.50 | 177.87 | 5,905,435 |
| 2022-05-18 | 193.00 | 194.00 | 185.50 | 188.00 | 179.30 | 5,619,100 |
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.