San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan · Delayed Price · Currency is TWD 31.30
-0.20 (-0.63%)
Oct 8, 2026, 1:30 PM CST
TPE:1307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 31.50 | 31.55 | 31.20 | 31.30 | 31.30 | -0.63% | 321,088 |
| Oct 7, 2026 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | 0.64% | 416,871 |
| Oct 6, 2026 | 30.90 | 31.80 | 30.80 | 31.30 | 31.30 | 1.46% | 591,129 |
| Oct 5, 2026 | 31.30 | 31.35 | 30.60 | 30.85 | 30.85 | -1.44% | 1,106,412 |
| Oct 2, 2026 | 31.45 | 31.45 | 31.05 | 31.30 | 31.30 | -0.48% | 340,530 |
| Oct 1, 2026 | 31.50 | 31.55 | 31.30 | 31.45 | 31.45 | -0.16% | 531,905 |
| Sep 30, 2026 | 30.80 | 31.55 | 30.80 | 31.50 | 31.50 | 2.11% | 831,627 |
| Sep 29, 2026 | 30.90 | 31.35 | 30.85 | 30.85 | 30.85 | 0.49% | 666,273 |
| Sep 24, 2026 | 30.55 | 30.75 | 30.40 | 30.70 | 30.70 | 0.16% | 208,728 |
| Sep 23, 2026 | 30.80 | 30.85 | 30.60 | 30.65 | 30.65 | - | 392,107 |
| Sep 22, 2026 | 30.95 | 30.95 | 30.65 | 30.65 | 30.65 | -0.65% | 329,215 |
| Sep 21, 2026 | 30.50 | 30.90 | 30.50 | 30.85 | 30.85 | 0.98% | 292,514 |
| Sep 18, 2026 | 30.80 | 30.85 | 30.45 | 30.55 | 30.55 | -0.16% | 311,570 |
| Sep 17, 2026 | 30.35 | 30.75 | 30.35 | 30.60 | 30.60 | 0.82% | 330,779 |
| Sep 16, 2026 | 30.30 | 30.55 | 30.25 | 30.35 | 30.35 | 0.66% | 280,890 |
| Sep 15, 2026 | 30.25 | 30.30 | 30.15 | 30.15 | 30.15 | -0.50% | 279,688 |
| Sep 14, 2026 | 30.55 | 30.55 | 30.05 | 30.30 | 30.30 | -0.82% | 370,496 |
| Sep 11, 2026 | 30.55 | 30.70 | 30.35 | 30.55 | 30.55 | -0.65% | 343,053 |
| Sep 10, 2026 | 31.00 | 31.00 | 30.70 | 30.75 | 30.75 | -0.32% | 381,834 |
| Sep 9, 2026 | 30.70 | 30.90 | 30.45 | 30.85 | 30.85 | 0.65% | 384,437 |
| Sep 8, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 0.49% | 344,722 |
| Sep 7, 2026 | 30.75 | 30.75 | 30.30 | 30.50 | 30.50 | 0.16% | 314,429 |
| Sep 4, 2026 | 30.40 | 30.50 | 30.30 | 30.45 | 30.45 | 0.33% | 667,231 |
| Sep 3, 2026 | 30.50 | 30.75 | 30.35 | 30.35 | 30.35 | -0.33% | 638,349 |
| Sep 2, 2026 | 30.60 | 30.70 | 30.40 | 30.45 | 30.45 | -0.49% | 582,155 |
| Sep 1, 2026 | 30.55 | 30.90 | 30.55 | 30.60 | 30.60 | 0.16% | 465,171 |
| Aug 31, 2026 | 30.60 | 31.00 | 30.55 | 30.55 | 30.55 | -0.49% | 482,592 |
| 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% | 949,026 |
| 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% | 373,823 |
| Aug 6, 2026 | 31.75 | 32.20 | 31.75 | 32.15 | 32.15 | 0.47% | 382,305 |
| 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 | - | 629,564 |
| Jul 29, 2026 | 31.25 | 31.35 | 30.00 | 30.65 | 30.65 | -1.13% | 1,345,765 |