San Fu Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	155.00	161.50	154.00	154.50	147.35	14,706,435
2022-02-15	138.50	150.00	138.50	150.00	143.06	6,725,203
2022-02-14	146.00	146.50	136.50	136.50	130.18	3,533,550
2022-02-11	150.50	150.50	146.00	150.50	143.53	4,457,600
2022-02-10	155.50	155.50	147.50	151.50	144.49	11,593,953
2022-02-09	132.00	141.50	130.50	141.50	134.95	2,056,116
2022-02-08	131.50	135.50	129.00	129.00	123.03	1,474,275
2022-02-07	132.50	133.00	124.00	132.50	126.37	2,267,300
2022-01-26	126.50	131.50	124.00	130.50	124.46	2,445,650
2022-01-25	128.00	133.00	123.50	126.50	120.64	3,215,238
2022-01-24	126.00	134.50	125.50	134.00	127.80	4,375,610
2022-01-21	139.00	140.00	130.50	130.50	124.46	4,425,447
2022-01-20	147.50	151.00	144.50	145.00	138.29	1,925,384
2022-01-19	152.00	152.50	143.50	147.50	140.67	3,930,705
2022-01-18	159.00	160.50	153.00	153.00	145.92	1,536,513
2022-01-17	148.00	159.50	148.00	158.00	150.69	1,675,008
2022-01-14	149.00	149.00	141.00	147.50	140.67	1,195,122
2022-01-13	158.50	158.50	147.00	149.00	142.10	1,276,866
2022-01-12	155.50	163.00	155.50	158.00	150.69	1,240,303
2022-01-11	157.50	161.00	152.00	153.50	146.39	907,189
2022-01-10	154.00	161.50	153.50	161.00	153.55	817,248
2022-01-07	162.00	165.00	154.50	157.00	149.73	1,510,060
2022-01-06	156.50	165.00	156.50	161.00	153.55	2,669,070
2022-01-05	173.00	173.50	170.00	173.50	165.47	1,283,595
2022-01-04	173.00	174.50	168.00	171.00	163.08	1,309,749
2022-01-03	175.00	175.00	167.00	169.50	161.65	2,546,760
2021-12-30	180.00	187.50	174.00	174.50	166.42	27,822,716
2021-12-29	172.00	178.00	162.50	178.00	169.76	25,521,825
2021-12-28	151.50	162.00	150.50	162.00	154.50	7,029,074
2021-12-27	146.00	149.00	139.00	147.50	140.67	13,959,463
2021-12-24	130.50	141.50	128.50	141.50	134.95	10,564,991
2021-12-23	126.00	129.50	123.50	129.00	123.03	6,207,898
2021-12-22	120.00	128.00	119.00	128.00	122.07	9,277,375
2021-12-21	120.00	130.50	116.50	116.50	111.11	15,569,835
2021-12-20	114.50	123.00	113.50	123.00	117.31	5,845,487
2021-12-17	111.00	116.00	108.50	112.00	106.82	4,526,304
2021-12-16	105.50	113.50	103.00	109.50	104.43	3,426,533
2021-12-15	102.00	105.00	99.700	104.00	99.186	1,489,570
2021-12-14	105.50	107.00	97.100	99.300	94.703	3,054,309
2021-12-13	108.50	109.50	103.00	104.50	99.663	2,518,670
2021-12-10	102.00	110.50	100.50	105.00	100.14	4,376,590
2021-12-09	104.00	106.00	98.600	101.00	96.325	4,708,466
2021-12-08	92.700	101.00	91.500	101.00	96.325	3,484,463
2021-12-07	93.800	96.000	91.100	92.100	87.837	1,574,223
2021-12-06	96.200	96.300	90.000	93.800	89.458	4,029,444
2021-12-03	83.000	89.900	82.600	87.700	83.640	2,409,660
2021-12-02	83.500	83.500	81.700	81.800	78.014	326,093
2021-12-01	80.100	83.000	79.300	82.700	78.872	482,000
2021-11-30	81.400	84.600	80.100	80.100	76.392	1,396,057
2021-11-29	78.200	81.000	77.000	80.000	76.297	578,508
2021-11-26	81.900	82.000	80.500	80.500	76.774	658,259
2021-11-25	84.400	84.500	82.000	82.300	78.490	578,765
2021-11-24	85.000	86.800	83.000	83.600	79.730	1,093,050
2021-11-23	83.700	89.800	83.100	83.500	79.635	3,115,176
2021-11-22	83.000	83.600	81.400	82.900	79.063	459,352
2021-11-19	83.000	83.000	81.600	81.900	78.109	484,176
2021-11-18	82.700	83.200	81.300	81.800	78.014	565,060
2021-11-17	82.100	84.000	81.100	82.600	78.777	842,098
2021-11-16	83.600	84.500	81.800	82.100	78.300	890,150
2021-11-15	84.000	85.700	83.000	83.700	79.826	1,576,401

← NewerPage 20 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.