San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan · Delayed Price · Currency is TWD 31.90
-0.35 (-1.09%)
Aug 19, 2025, 1:30 PM CST
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.40 | 32.40 | 31.80 | 31.90 | 31.90 | -1.09% | 929,400 |
| Aug 18, 2025 | 32.55 | 32.90 | 32.10 | 32.25 | 32.25 | -0.92% | 1,160,079 |
| Aug 15, 2025 | 32.25 | 32.75 | 31.70 | 32.55 | 32.55 | 1.72% | 1,625,565 |
| Aug 14, 2025 | 31.95 | 32.35 | 31.75 | 32.00 | 32.00 | 1.27% | 1,412,417 |
| Aug 13, 2025 | 31.60 | 32.35 | 31.40 | 31.60 | 31.60 | 1.12% | 1,878,876 |
| Aug 12, 2025 | 31.20 | 31.70 | 31.20 | 31.25 | 31.25 | 0.16% | 945,248 |
| Aug 11, 2025 | 31.90 | 31.90 | 31.20 | 31.20 | 31.20 | -2.19% | 1,908,034 |
| Aug 8, 2025 | 32.85 | 32.90 | 31.60 | 31.90 | 31.90 | -4.63% | 4,438,262 |
| Aug 7, 2025 | 33.80 | 34.10 | 33.40 | 33.45 | 33.45 | -1.47% | 967,079 |
| Aug 6, 2025 | 34.10 | 34.40 | 33.90 | 33.95 | 33.95 | 0.15% | 657,924 |
| Aug 5, 2025 | 33.85 | 34.00 | 33.45 | 33.90 | 33.90 | 1.19% | 669,396 |
| Aug 4, 2025 | 33.55 | 33.75 | 32.75 | 33.50 | 33.50 | -1.33% | 1,055,007 |
| Aug 1, 2025 | 33.80 | 34.30 | 33.45 | 33.95 | 33.95 | -1.02% | 795,806 |
| Jul 31, 2025 | 34.65 | 34.65 | 34.10 | 34.30 | 34.30 | -1.01% | 846,043 |
| Jul 30, 2025 | 34.00 | 35.10 | 33.85 | 34.65 | 34.65 | 1.91% | 1,678,036 |
| Jul 29, 2025 | 35.55 | 35.55 | 34.00 | 34.00 | 34.00 | -3.68% | 1,696,087 |
| Jul 28, 2025 | 34.50 | 35.55 | 34.50 | 35.30 | 35.30 | 3.07% | 2,145,397 |
| Jul 25, 2025 | 34.40 | 34.60 | 34.15 | 34.25 | 34.25 | -0.29% | 770,033 |
| Jul 24, 2025 | 34.50 | 34.85 | 33.90 | 34.35 | 34.35 | - | 941,630 |
| Jul 23, 2025 | 33.65 | 34.35 | 33.65 | 34.35 | 34.35 | 2.69% | 889,824 |
| Jul 22, 2025 | 34.75 | 34.75 | 33.40 | 33.45 | 33.45 | -3.46% | 1,627,189 |
| Jul 21, 2025 | 34.65 | 35.45 | 34.65 | 34.65 | 34.65 | 0.73% | 1,719,456 |
| Jul 18, 2025 | 35.30 | 35.40 | 34.35 | 34.40 | 34.40 | -1.29% | 2,093,809 |
| Jul 17, 2025 | 33.35 | 34.95 | 33.10 | 34.85 | 34.85 | 5.77% | 3,335,488 |
| Jul 16, 2025 | 32.00 | 33.15 | 31.90 | 32.95 | 32.95 | 3.13% | 1,927,467 |
| Jul 15, 2025 | 31.80 | 32.55 | 31.60 | 31.95 | 31.95 | 0.63% | 1,436,081 |
| Jul 14, 2025 | 32.10 | 32.20 | 31.55 | 31.75 | 31.75 | -0.63% | 1,602,170 |
| Jul 11, 2025 | 32.15 | 32.25 | 31.95 | 31.95 | 31.95 | -0.93% | 1,884,918 |
| Jul 10, 2025 | 32.90 | 33.10 | 32.15 | 32.25 | 32.25 | -11.52% | 4,259,040 |
| Jul 9, 2025 | 36.85 | 36.90 | 36.25 | 36.45 | 33.75 | -0.14% | 3,032,736 |
| Jul 8, 2025 | 37.90 | 37.90 | 36.50 | 36.50 | 33.80 | -4.70% | 4,128,847 |
| Jul 7, 2025 | 38.55 | 38.60 | 37.75 | 38.30 | 35.46 | -0.13% | 1,718,084 |
| Jul 4, 2025 | 38.90 | 39.40 | 38.25 | 38.35 | 35.51 | -1.41% | 1,974,980 |
| Jul 3, 2025 | 38.90 | 40.00 | 38.45 | 38.90 | 36.02 | 1.83% | 6,364,723 |
| Jul 2, 2025 | 38.30 | 38.40 | 37.95 | 38.20 | 35.37 | 0.53% | 538,982 |
| Jul 1, 2025 | 37.95 | 38.65 | 37.95 | 38.00 | 35.19 | 0.13% | 763,189 |
| Jun 30, 2025 | 38.15 | 38.35 | 37.75 | 37.95 | 35.14 | 0.40% | 988,221 |
| Jun 27, 2025 | 37.80 | 38.00 | 37.40 | 37.80 | 35.00 | 0.80% | 772,199 |
| Jun 26, 2025 | 37.25 | 37.80 | 37.25 | 37.50 | 34.72 | 0.67% | 588,741 |
| Jun 25, 2025 | 37.95 | 37.95 | 37.25 | 37.25 | 34.49 | -0.53% | 553,832 |
| Jun 24, 2025 | 36.85 | 37.70 | 36.70 | 37.45 | 34.68 | 3.03% | 1,330,261 |
| Jun 23, 2025 | 37.05 | 37.15 | 36.25 | 36.35 | 33.66 | -3.07% | 1,602,583 |
| Jun 20, 2025 | 38.00 | 38.00 | 37.25 | 37.50 | 34.72 | -0.66% | 767,327 |
| Jun 19, 2025 | 37.85 | 38.20 | 37.70 | 37.75 | 34.95 | 0.13% | 1,382,602 |
| Jun 18, 2025 | 37.60 | 37.95 | 37.30 | 37.70 | 34.91 | 0.80% | 973,011 |
| Jun 17, 2025 | 37.00 | 38.00 | 37.00 | 37.40 | 34.63 | 1.49% | 1,185,471 |
| Jun 16, 2025 | 36.30 | 37.10 | 36.20 | 36.85 | 34.12 | 0.41% | 658,483 |
| Jun 13, 2025 | 36.60 | 37.20 | 36.40 | 36.70 | 33.98 | -0.41% | 745,895 |
| Jun 12, 2025 | 36.95 | 37.40 | 36.70 | 36.85 | 34.12 | - | 1,251,226 |
| Jun 11, 2025 | 36.60 | 36.90 | 36.25 | 36.85 | 34.12 | 0.96% | 718,108 |