San Fu Chemical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	85.900	85.900	80.800	83.500	79.635	2,151,291
2021-11-11	89.300	92.000	82.600	83.600	79.730	6,143,411
2021-11-10	95.000	96.900	89.000	89.200	85.071	12,949,463
2021-11-09	81.900	88.100	81.900	88.100	84.022	2,614,082
2021-11-08	90.000	95.000	80.100	80.100	76.392	6,511,596
2021-11-05	80.600	86.400	80.200	86.400	82.401	2,533,831
2021-11-04	75.500	78.600	75.500	78.600	74.962	1,864,323
2021-11-03	70.500	71.500	70.200	71.500	68.190	123,497
2021-11-02	70.900	71.500	70.200	70.500	67.237	147,030
2021-11-01	69.500	71.700	69.200	70.600	67.332	272,011
2021-10-29	69.200	69.800	69.000	69.500	66.283	111,000
2021-10-28	70.200	70.200	69.200	69.200	65.997	154,047
2021-10-27	69.900	70.000	69.300	69.800	66.569	74,000
2021-10-26	70.400	70.400	69.400	69.700	66.474	155,440
2021-10-25	70.000	70.400	69.600	69.900	66.664	80,177
2021-10-22	70.000	70.100	69.000	70.000	66.760	86,000
2021-10-21	70.600	70.600	69.300	69.700	66.474	163,031
2021-10-20	70.900	71.500	69.800	70.400	67.141	94,000
2021-10-19	72.000	72.100	69.700	70.700	67.427	306,001
2021-10-18	69.800	71.400	69.500	71.000	67.713	633,264
2021-10-15	67.500	69.800	67.500	68.800	65.615	316,239
2021-10-14	67.900	69.200	67.100	67.600	64.471	226,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.