San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan · Delayed Price · Currency is TWD 30.70
-0.25 (-0.81%)
Aug 28, 2026, 1:30 PM CST
TPE:1307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 31.00 | 31.10 | 30.60 | 30.70 | 30.70 | -0.81% | 598,692 |
| Aug 27, 2026 | 30.90 | 31.20 | 30.90 | 30.95 | 30.95 | 0.32% | 582,617 |
| Aug 26, 2026 | 30.70 | 30.95 | 30.70 | 30.85 | 30.85 | 0.82% | 355,487 |
| Aug 25, 2026 | 30.85 | 30.85 | 30.55 | 30.60 | 30.60 | -0.65% | 549,518 |
| Aug 24, 2026 | 31.15 | 31.20 | 30.70 | 30.80 | 30.80 | -1.12% | 506,789 |
| Aug 21, 2026 | 30.65 | 31.15 | 30.60 | 31.15 | 31.15 | 1.30% | 723,865 |
| Aug 20, 2026 | 30.50 | 30.80 | 30.50 | 30.75 | 30.75 | 1.49% | 435,024 |
| Aug 19, 2026 | 30.30 | 30.55 | 30.25 | 30.30 | 30.30 | - | 399,204 |
| Aug 18, 2026 | 30.35 | 30.55 | 30.30 | 30.30 | 30.30 | -0.66% | 515,237 |
| Aug 17, 2026 | 30.30 | 30.60 | 30.25 | 30.50 | 30.50 | 0.33% | 424,767 |
| Aug 14, 2026 | 30.50 | 30.60 | 30.25 | 30.40 | 30.40 | -0.49% | 796,194 |
| Aug 13, 2026 | 30.90 | 31.00 | 30.50 | 30.55 | 30.55 | -1.13% | 947,581 |
| Aug 12, 2026 | 31.10 | 31.30 | 30.90 | 30.90 | 30.90 | -0.32% | 596,442 |
| Aug 11, 2026 | 31.00 | 31.40 | 30.65 | 31.00 | 31.00 | 0.32% | 886,462 |
| Aug 10, 2026 | 32.00 | 32.00 | 30.10 | 30.90 | 30.90 | -4.92% | 2,223,555 |
| Aug 7, 2026 | 32.20 | 32.75 | 32.20 | 32.50 | 32.50 | 1.09% | 372,981 |
| Aug 6, 2026 | 31.75 | 32.20 | 31.75 | 32.15 | 32.15 | 0.47% | 381,732 |
| Aug 5, 2026 | 31.80 | 32.20 | 31.70 | 32.00 | 32.00 | 0.79% | 360,453 |
| Aug 4, 2026 | 31.10 | 31.80 | 31.10 | 31.75 | 31.75 | 1.28% | 403,347 |
| Aug 3, 2026 | 31.70 | 31.70 | 31.10 | 31.35 | 31.35 | -1.26% | 466,429 |
| Jul 31, 2026 | 30.90 | 31.80 | 30.90 | 31.75 | 31.75 | 3.59% | 587,511 |
| Jul 30, 2026 | 30.70 | 30.90 | 30.30 | 30.65 | 30.65 | - | 629,464 |
| Jul 29, 2026 | 31.25 | 31.35 | 30.00 | 30.65 | 30.65 | -1.13% | 1,345,730 |
| Jul 28, 2026 | 31.45 | 31.45 | 30.80 | 31.00 | 31.00 | -1.43% | 608,604 |
| Jul 27, 2026 | 32.05 | 32.10 | 31.30 | 31.45 | 31.45 | -2.63% | 664,632 |
| Jul 24, 2026 | 32.30 | 32.55 | 31.95 | 32.30 | 32.30 | -0.92% | 437,030 |
| Jul 23, 2026 | 32.50 | 32.85 | 32.40 | 32.60 | 32.60 | 0.31% | 475,131 |
| Jul 22, 2026 | 32.40 | 33.00 | 32.40 | 32.50 | 32.50 | 0.46% | 547,761 |
| Jul 21, 2026 | 31.50 | 32.35 | 31.50 | 32.35 | 32.35 | 2.70% | 454,643 |
| Jul 20, 2026 | 32.05 | 32.30 | 31.25 | 31.50 | 31.50 | -1.72% | 1,469,686 |
| Jul 17, 2026 | 32.70 | 32.85 | 31.90 | 32.05 | 32.05 | -1.99% | 1,005,377 |
| Jul 16, 2026 | 32.40 | 32.75 | 32.10 | 32.70 | 32.70 | 0.93% | 495,052 |
| Jul 15, 2026 | 32.95 | 32.95 | 32.10 | 32.40 | 32.40 | -0.31% | 1,077,457 |
| Jul 14, 2026 | 32.50 | 32.50 | 31.80 | 32.50 | 32.50 | 0.46% | 732,918 |
| Jul 13, 2026 | 32.45 | 32.75 | 32.00 | 32.35 | 32.35 | 0.62% | 959,637 |
| Jul 9, 2026 | 32.00 | 32.30 | 31.65 | 32.15 | 32.15 | 0.47% | 941,764 |
| Jul 8, 2026 | 33.30 | 33.30 | 31.80 | 32.00 | 32.00 | -3.03% | 1,535,238 |
| Jul 7, 2026 | 33.65 | 33.85 | 32.95 | 33.00 | 33.00 | -0.45% | 1,341,851 |
| Jul 6, 2026 | 33.60 | 34.70 | 32.95 | 33.15 | 33.15 | -1.34% | 2,761,151 |
| Jul 3, 2026 | 35.50 | 36.55 | 35.50 | 35.80 | 33.60 | 2.29% | 2,925,469 |
| Jul 2, 2026 | 34.30 | 35.20 | 34.15 | 35.00 | 32.85 | 2.04% | 1,051,914 |
| Jul 1, 2026 | 34.55 | 34.60 | 34.05 | 34.30 | 32.19 | - | 1,018,690 |
| Jun 30, 2026 | 34.70 | 34.70 | 33.85 | 34.30 | 32.19 | -1.01% | 1,280,381 |
| Jun 29, 2026 | 34.35 | 34.90 | 34.30 | 34.65 | 32.52 | 0.87% | 688,766 |
| Jun 26, 2026 | 35.05 | 35.20 | 34.25 | 34.35 | 32.24 | -2.41% | 1,138,703 |
| Jun 25, 2026 | 36.20 | 36.40 | 35.20 | 35.20 | 33.04 | -1.81% | 863,369 |
| Jun 24, 2026 | 34.80 | 35.95 | 34.80 | 35.85 | 33.65 | 2.28% | 911,033 |
| Jun 23, 2026 | 36.45 | 36.45 | 35.00 | 35.05 | 32.90 | -3.71% | 1,738,429 |
| Jun 22, 2026 | 37.00 | 37.00 | 36.10 | 36.40 | 34.16 | - | 1,172,044 |
| Jun 18, 2026 | 36.20 | 37.10 | 36.05 | 36.40 | 34.16 | 0.83% | 877,640 |