San Fu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 187.50 | 191.00 | 185.50 | 191.00 | 182.16 | 10,994,993 |
| 2022-05-16 | 175.00 | 191.50 | 175.00 | 189.50 | 180.73 | 13,692,290 |
| 2022-05-13 | 170.50 | 176.00 | 167.00 | 174.50 | 166.42 | 3,232,035 |
| 2022-05-12 | 173.00 | 177.00 | 167.00 | 167.00 | 159.27 | 1,897,471 |
| 2022-05-11 | 175.50 | 179.50 | 174.00 | 174.50 | 166.42 | 2,613,283 |
| 2022-05-10 | 172.00 | 175.00 | 170.50 | 174.50 | 166.42 | 1,814,312 |
| 2022-05-09 | 177.00 | 178.50 | 173.50 | 175.00 | 166.90 | 1,859,532 |
| 2022-05-06 | 172.50 | 177.50 | 172.50 | 176.00 | 167.85 | 2,040,440 |
| 2022-05-05 | 185.00 | 186.00 | 179.00 | 180.50 | 172.14 | 2,658,462 |
| 2022-05-04 | 180.00 | 183.00 | 177.00 | 180.50 | 172.14 | 4,664,692 |
| 2022-05-03 | 171.00 | 177.00 | 168.50 | 175.50 | 167.38 | 1,844,398 |
| 2022-04-29 | 176.50 | 177.50 | 171.00 | 173.50 | 165.47 | 2,664,344 |
| 2022-04-28 | 171.00 | 181.00 | 170.50 | 171.00 | 163.08 | 5,743,005 |
| 2022-04-27 | 166.50 | 173.00 | 162.50 | 173.00 | 164.99 | 3,282,577 |
| 2022-04-26 | 175.00 | 176.00 | 168.50 | 171.50 | 163.56 | 2,635,281 |
| 2022-04-25 | 172.00 | 174.00 | 168.50 | 170.00 | 162.13 | 3,406,401 |
| 2022-04-22 | 181.00 | 185.00 | 176.00 | 177.00 | 168.81 | 3,403,020 |
| 2022-04-21 | 187.50 | 188.00 | 181.00 | 182.50 | 174.05 | 2,334,299 |
| 2022-04-20 | 188.00 | 191.00 | 181.50 | 185.50 | 176.91 | 7,484,355 |
| 2022-04-19 | 182.50 | 193.00 | 181.50 | 184.50 | 175.96 | 12,081,000 |
| 2022-04-18 | 175.50 | 183.00 | 174.00 | 175.50 | 167.38 | 3,099,330 |
| 2022-04-15 | 185.50 | 187.50 | 174.50 | 175.50 | 167.38 | 4,346,299 |
| 2022-04-14 | 187.00 | 196.50 | 184.50 | 187.50 | 178.82 | 5,003,387 |
| 2022-04-13 | 190.50 | 191.00 | 183.00 | 184.00 | 175.48 | 3,044,335 |
| 2022-04-12 | 196.00 | 201.00 | 185.50 | 185.50 | 176.91 | 6,967,007 |
| 2022-04-11 | 204.50 | 211.50 | 192.00 | 193.00 | 184.07 | 28,845,068 |
| 2022-04-08 | 187.50 | 201.50 | 186.50 | 201.50 | 192.17 | 11,600,847 |
| 2022-04-07 | 191.00 | 196.00 | 183.50 | 183.50 | 175.01 | 4,869,186 |
| 2022-04-06 | 189.50 | 198.00 | 187.50 | 195.50 | 186.45 | 4,762,520 |
| 2022-04-01 | 192.50 | 197.00 | 189.00 | 192.50 | 183.59 | 8,238,497 |
| 2022-03-31 | 202.50 | 207.00 | 193.00 | 193.00 | 184.07 | 10,683,724 |
| 2022-03-30 | 203.00 | 204.50 | 193.00 | 199.50 | 190.27 | 9,743,867 |
| 2022-03-29 | 201.00 | 205.00 | 197.50 | 200.00 | 190.74 | 7,447,675 |
| 2022-03-28 | 197.50 | 207.00 | 191.50 | 200.50 | 191.22 | 16,712,888 |
| 2022-03-25 | 205.50 | 206.50 | 194.50 | 197.50 | 188.36 | 12,992,161 |
| 2022-03-24 | 204.50 | 216.50 | 202.00 | 202.00 | 192.65 | 23,477,497 |
| 2022-03-23 | 214.50 | 217.50 | 200.50 | 208.00 | 198.37 | 35,965,673 |
| 2022-03-22 | 188.50 | 209.00 | 185.50 | 209.00 | 199.33 | 30,691,248 |
| 2022-03-21 | 188.00 | 200.00 | 183.50 | 190.00 | 181.21 | 34,105,197 |
| 2022-03-18 | 167.50 | 184.00 | 165.00 | 184.00 | 175.48 | 18,025,593 |
| 2022-03-17 | 160.00 | 169.00 | 156.00 | 167.50 | 159.75 | 17,787,836 |
| 2022-03-16 | 150.50 | 159.00 | 146.50 | 156.50 | 149.26 | 4,364,277 |
| 2022-03-15 | 155.00 | 155.00 | 145.50 | 145.50 | 138.76 | 1,845,071 |
| 2022-03-14 | 153.00 | 156.00 | 150.50 | 153.00 | 145.92 | 2,150,300 |
| 2022-03-11 | 149.00 | 156.00 | 148.50 | 152.50 | 145.44 | 3,972,804 |
| 2022-03-10 | 150.00 | 155.50 | 149.00 | 149.50 | 142.58 | 4,152,449 |
| 2022-03-09 | 144.50 | 147.00 | 142.00 | 146.00 | 139.24 | 2,533,097 |
| 2022-03-08 | 140.50 | 150.00 | 137.00 | 141.00 | 134.47 | 5,056,060 |
| 2022-03-07 | 153.00 | 158.00 | 144.50 | 144.50 | 137.81 | 8,561,334 |
| 2022-03-04 | 162.00 | 164.00 | 153.00 | 153.00 | 145.92 | 13,609,124 |
| 2022-03-03 | 149.00 | 161.50 | 149.00 | 161.50 | 154.02 | 9,478,201 |
| 2022-03-02 | 146.50 | 151.00 | 146.50 | 147.00 | 140.20 | 1,650,744 |
| 2022-03-01 | 146.50 | 153.00 | 145.50 | 146.00 | 139.24 | 2,709,268 |
| 2022-02-25 | 145.50 | 146.50 | 142.00 | 142.50 | 135.90 | 1,626,299 |
| 2022-02-24 | 145.50 | 145.50 | 139.00 | 141.50 | 134.95 | 2,123,140 |
| 2022-02-23 | 149.00 | 155.00 | 148.00 | 148.00 | 141.15 | 3,561,959 |
| 2022-02-22 | 147.50 | 148.00 | 140.00 | 146.00 | 139.24 | 2,424,000 |
| 2022-02-21 | 153.00 | 154.50 | 149.00 | 149.50 | 142.58 | 2,030,764 |
| 2022-02-18 | 155.50 | 155.50 | 151.50 | 153.50 | 146.39 | 3,934,090 |
| 2022-02-17 | 153.00 | 159.00 | 150.00 | 158.50 | 151.16 | 4,320,208 |
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.