San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan · Delayed Price · Currency is TWD 33.95
-0.35 (-1.02%)
Dec 3, 2025, 1:30 PM CST
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 34.50 | 34.50 | 33.80 | 33.95 | 33.95 | -1.02% | 927,246 |
| Dec 2, 2025 | 33.60 | 34.50 | 33.60 | 34.30 | 34.30 | 2.08% | 1,247,003 |
| Dec 1, 2025 | 33.65 | 33.85 | 33.50 | 33.60 | 33.60 | -0.59% | 567,755 |
| Nov 28, 2025 | 34.00 | 34.15 | 33.55 | 33.80 | 33.80 | - | 402,608 |
| Nov 27, 2025 | 34.45 | 34.60 | 33.60 | 33.80 | 33.80 | -1.60% | 1,047,435 |
| Nov 26, 2025 | 33.60 | 34.45 | 33.50 | 34.35 | 34.35 | 2.54% | 1,491,113 |
| Nov 25, 2025 | 33.35 | 33.70 | 33.25 | 33.50 | 33.50 | 0.45% | 610,434 |
| Nov 24, 2025 | 33.20 | 34.00 | 33.15 | 33.35 | 33.35 | 1.68% | 943,502 |
| Nov 21, 2025 | 33.15 | 33.40 | 32.75 | 32.80 | 32.80 | -1.06% | 1,110,066 |
| Nov 20, 2025 | 32.80 | 33.50 | 32.70 | 33.15 | 33.15 | 1.53% | 893,377 |
| Nov 19, 2025 | 32.30 | 32.75 | 32.20 | 32.65 | 32.65 | 1.40% | 814,653 |
| Nov 18, 2025 | 32.95 | 33.30 | 32.15 | 32.20 | 32.20 | -1.68% | 1,393,519 |
| Nov 17, 2025 | 33.70 | 33.75 | 32.70 | 32.75 | 32.75 | -2.82% | 1,654,710 |
| Nov 14, 2025 | 33.60 | 34.35 | 33.40 | 33.70 | 33.70 | -0.59% | 1,933,187 |
| Nov 13, 2025 | 33.10 | 34.05 | 32.85 | 33.90 | 33.90 | 2.57% | 2,969,293 |
| Nov 12, 2025 | 31.50 | 33.20 | 31.50 | 33.05 | 33.05 | 5.25% | 3,560,864 |
| Nov 11, 2025 | 31.00 | 32.10 | 30.80 | 31.40 | 31.40 | 0.64% | 3,246,637 |
| Nov 10, 2025 | 32.95 | 32.95 | 31.05 | 31.20 | 31.20 | -6.73% | 2,811,131 |
| Nov 7, 2025 | 32.35 | 34.00 | 31.75 | 33.45 | 33.45 | 3.72% | 3,978,689 |
| Nov 6, 2025 | 31.35 | 32.45 | 31.35 | 32.25 | 32.25 | 3.53% | 1,826,557 |
| Nov 5, 2025 | 30.80 | 31.25 | 30.45 | 31.15 | 31.15 | 0.16% | 926,634 |
| Nov 4, 2025 | 31.70 | 31.70 | 30.90 | 31.10 | 31.10 | -0.80% | 937,918 |
| Nov 3, 2025 | 30.95 | 31.85 | 30.85 | 31.35 | 31.35 | 1.29% | 1,221,292 |
| Oct 31, 2025 | 30.70 | 31.30 | 30.50 | 30.95 | 30.95 | 1.48% | 929,654 |
| Oct 30, 2025 | 31.05 | 31.25 | 30.50 | 30.50 | 30.50 | -2.24% | 1,199,268 |
| Oct 29, 2025 | 31.30 | 31.50 | 31.00 | 31.20 | 31.20 | -0.16% | 840,579 |
| Oct 28, 2025 | 32.00 | 32.00 | 31.20 | 31.25 | 31.25 | -2.04% | 923,948 |
| Oct 27, 2025 | 32.80 | 32.80 | 31.85 | 31.90 | 31.90 | -1.24% | 1,041,805 |
| 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 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 |