San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan · Delayed Price · Currency is TWD 32.30
+0.35 (1.10%)
Oct 23, 2025, 2:36 PM CST
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.85 | 33.50 | 31.65 | 32.30 | 32.30 | 1.10% | 2,100,042 |
| Oct 22, 2025 | 31.50 | 32.10 | 31.10 | 31.95 | 31.95 | 2.90% | 1,555,312 |
| Oct 21, 2025 | 30.55 | 31.25 | 30.55 | 31.05 | 31.05 | 1.64% | 940,013 |
| Oct 20, 2025 | 30.40 | 30.85 | 30.40 | 30.55 | 30.55 | 0.83% | 855,983 |
| Oct 17, 2025 | 30.15 | 30.65 | 30.00 | 30.30 | 30.30 | - | 637,369 |
| Oct 16, 2025 | 30.05 | 30.45 | 30.00 | 30.30 | 30.30 | 1.34% | 512,777 |
| Oct 15, 2025 | 30.10 | 30.15 | 29.65 | 29.90 | 29.90 | -0.33% | 777,844 |
| Oct 14, 2025 | 30.55 | 30.95 | 29.90 | 30.00 | 30.00 | -1.15% | 1,043,542 |
| Oct 13, 2025 | 30.65 | 30.70 | 30.10 | 30.35 | 30.35 | -2.88% | 1,023,186 |
| Oct 9, 2025 | 30.80 | 31.50 | 30.60 | 31.25 | 31.25 | 1.79% | 1,480,376 |
| Oct 8, 2025 | 30.30 | 30.80 | 30.20 | 30.70 | 30.70 | 1.15% | 636,873 |
| Oct 7, 2025 | 30.40 | 30.80 | 30.20 | 30.35 | 30.35 | - | 882,001 |
| Oct 3, 2025 | 30.75 | 30.75 | 30.25 | 30.35 | 30.35 | -0.82% | 591,083 |
| Oct 2, 2025 | 30.55 | 31.00 | 30.55 | 30.60 | 30.60 | 0.66% | 860,081 |
| Oct 1, 2025 | 30.15 | 30.50 | 30.15 | 30.40 | 30.40 | 0.83% | 366,281 |
| Sep 30, 2025 | 30.25 | 30.30 | 29.95 | 30.15 | 30.15 | 0.67% | 379,054 |
| Sep 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Sep 26, 2025 | 30.65 | 30.75 | 29.90 | 29.95 | 29.95 | -2.28% | 840,155 |
| Sep 25, 2025 | 30.60 | 31.15 | 30.50 | 30.65 | 30.65 | 0.49% | 1,186,264 |
| Sep 24, 2025 | 30.45 | 30.70 | 30.35 | 30.50 | 30.50 | 0.66% | 346,900 |
| Sep 23, 2025 | 30.50 | 30.60 | 30.10 | 30.30 | 30.30 | -0.33% | 457,959 |
| Sep 22, 2025 | 30.65 | 30.70 | 30.40 | 30.40 | 30.40 | -0.49% | 524,058 |
| Sep 19, 2025 | 30.25 | 30.60 | 30.20 | 30.55 | 30.55 | 2.35% | 986,258 |
| Sep 18, 2025 | 29.95 | 30.05 | 29.75 | 29.85 | 29.85 | - | 442,657 |
| Sep 17, 2025 | 29.85 | 30.30 | 29.75 | 29.85 | 29.85 | -0.33% | 646,383 |
| Sep 16, 2025 | 29.85 | 30.10 | 29.60 | 29.95 | 29.95 | 0.50% | 564,554 |
| Sep 15, 2025 | 29.90 | 30.35 | 29.80 | 29.80 | 29.80 | - | 836,062 |
| Sep 12, 2025 | 29.55 | 29.85 | 29.55 | 29.80 | 29.80 | 1.36% | 555,876 |
| Sep 11, 2025 | 30.30 | 30.40 | 29.40 | 29.40 | 29.40 | -2.81% | 1,470,577 |
| Sep 10, 2025 | 30.65 | 30.70 | 30.00 | 30.25 | 30.25 | -0.82% | 1,274,197 |
| Sep 9, 2025 | 30.85 | 30.85 | 30.40 | 30.50 | 30.50 | -0.81% | 699,214 |
| Sep 8, 2025 | 30.85 | 31.10 | 30.60 | 30.75 | 30.75 | -0.32% | 670,075 |
| Sep 5, 2025 | 31.15 | 31.30 | 30.85 | 30.85 | 30.85 | -0.32% | 512,603 |
| Sep 4, 2025 | 30.65 | 31.20 | 30.65 | 30.95 | 30.95 | 1.31% | 691,443 |
| Sep 3, 2025 | 30.60 | 30.65 | 30.25 | 30.55 | 30.55 | 0.16% | 513,225 |
| Sep 2, 2025 | 30.85 | 30.85 | 30.25 | 30.50 | 30.50 | -1.13% | 1,091,984 |
| Sep 1, 2025 | 31.30 | 31.40 | 30.75 | 30.85 | 30.85 | -1.44% | 1,032,188 |
| Aug 29, 2025 | 31.75 | 31.85 | 31.25 | 31.30 | 31.30 | -0.95% | 1,047,910 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.55 | 31.60 | 31.60 | -0.94% | 959,052 |
| Aug 27, 2025 | 31.85 | 32.25 | 31.80 | 31.90 | 31.90 | -0.16% | 596,258 |
| Aug 26, 2025 | 32.00 | 32.15 | 31.75 | 31.95 | 31.95 | 0.16% | 544,270 |
| Aug 25, 2025 | 31.80 | 32.15 | 31.80 | 31.90 | 31.90 | 1.11% | 589,050 |
| Aug 22, 2025 | 32.05 | 32.05 | 31.40 | 31.55 | 31.55 | -1.71% | 725,000 |
| Aug 21, 2025 | 31.75 | 32.30 | 31.75 | 32.10 | 32.10 | 1.58% | 833,737 |
| Aug 20, 2025 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | -0.94% | 1,598,478 |
| 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 |