San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.15
+0.20 (0.67%)
Sep 30, 2025, 2:36 PM CST

TPE:1307 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202530.2530.3029.9530.2030.200.83%255,485
Sep 26, 202530.6530.7529.9029.9529.95-2.28%840,155
Sep 25, 202530.6031.1530.5030.6530.650.49%1,186,264
Sep 24, 202530.4530.7030.3530.5030.500.66%346,900
Sep 23, 202530.5030.6030.1030.3030.30-0.33%457,959
Sep 22, 202530.6530.7030.4030.4030.40-0.49%524,058
Sep 19, 202530.2530.6030.2030.5530.552.35%986,258
Sep 18, 202529.9530.0529.7529.8529.85-442,657
Sep 17, 202529.8530.3029.7529.8529.85-0.33%646,383
Sep 16, 202529.8530.1029.6029.9529.950.50%564,554
Sep 15, 202529.9030.3529.8029.8029.80-836,062
Sep 12, 202529.5529.8529.5529.8029.801.36%555,876
Sep 11, 202530.3030.4029.4029.4029.40-2.81%1,470,577
Sep 10, 202530.6530.7030.0030.2530.25-0.82%1,274,197
Sep 9, 202530.8530.8530.4030.5030.50-0.81%699,214
Sep 8, 202530.8531.1030.6030.7530.75-0.32%670,075
Sep 5, 202531.1531.3030.8530.8530.85-0.32%512,603
Sep 4, 202530.6531.2030.6530.9530.951.31%691,443
Sep 3, 202530.6030.6530.2530.5530.550.16%513,225
Sep 2, 202530.8530.8530.2530.5030.50-1.13%1,091,984
Sep 1, 202531.3031.4030.7530.8530.85-1.44%1,032,188
Aug 29, 202531.7531.8531.2531.3031.30-0.95%1,047,910
Aug 28, 202532.0032.0031.5531.6031.60-0.94%959,052
Aug 27, 202531.8532.2531.8031.9031.90-0.16%596,258
Aug 26, 202532.0032.1531.7531.9531.950.16%544,270
Aug 25, 202531.8032.1531.8031.9031.901.11%589,050
Aug 22, 202532.0532.0531.4031.5531.55-1.71%725,000
Aug 21, 202531.7532.3031.7532.1032.101.58%833,737
Aug 20, 202531.8032.1031.2031.6031.60-0.94%1,598,478
Aug 19, 202532.4032.4031.8031.9031.90-1.09%929,400
Aug 18, 202532.5532.9032.1032.2532.25-0.92%1,160,079
Aug 15, 202532.2532.7531.7032.5532.551.72%1,625,565
Aug 14, 202531.9532.3531.7532.0032.001.27%1,412,417
Aug 13, 202531.6032.3531.4031.6031.601.12%1,878,876
Aug 12, 202531.2031.7031.2031.2531.250.16%945,248
Aug 11, 202531.9031.9031.2031.2031.20-2.19%1,908,034
Aug 8, 202532.8532.9031.6031.9031.90-4.63%4,438,262
Aug 7, 202533.8034.1033.4033.4533.45-1.47%967,079
Aug 6, 202534.1034.4033.9033.9533.950.15%657,924
Aug 5, 202533.8534.0033.4533.9033.901.19%669,396
Aug 4, 202533.5533.7532.7533.5033.50-1.33%1,055,007
Aug 1, 202533.8034.3033.4533.9533.95-1.02%795,806
Jul 31, 202534.6534.6534.1034.3034.30-1.01%846,043
Jul 30, 202534.0035.1033.8534.6534.651.91%1,678,036
Jul 29, 202535.5535.5534.0034.0034.00-3.68%1,696,087
Jul 28, 202534.5035.5534.5035.3035.303.07%2,145,397
Jul 25, 202534.4034.6034.1534.2534.25-0.29%770,033
Jul 24, 202534.5034.8533.9034.3534.35-941,630
Jul 23, 202533.6534.3533.6534.3534.352.69%889,824
Jul 22, 202534.7534.7533.4033.4533.45-3.46%1,627,189