San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 114.00
0.00 (0.00%)
Aug 1, 2025, 1:30 PM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | - | - | 24,038 |
| Jul 31, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 44,517 |
| Jul 30, 2025 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 45,603 |
| Jul 29, 2025 | 117.50 | 117.50 | 114.50 | 116.50 | 116.50 | - | 150,965 |
| Jul 28, 2025 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 1.30% | 101,836 |
| Jul 25, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 57,065 |
| Jul 24, 2025 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 201,162 |
| Jul 23, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 158,214 |
| Jul 22, 2025 | 113.50 | 113.50 | 110.50 | 112.00 | 112.00 | -1.32% | 80,432 |
| Jul 21, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 75,013 |
| Jul 18, 2025 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -0.43% | 77,681 |
| Jul 17, 2025 | 113.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1.77% | 177,318 |
| Jul 16, 2025 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.44% | 182,423 |
| Jul 15, 2025 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 2.25% | 159,911 |
| Jul 14, 2025 | 110.50 | 114.50 | 110.50 | 111.00 | 111.00 | 0.45% | 83,491 |
| Jul 11, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 45,636 |
| Jul 10, 2025 | 111.50 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 51,253 |
| Jul 9, 2025 | 111.00 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 29,494 |
| Jul 8, 2025 | 111.50 | 112.50 | 109.00 | 112.50 | 112.50 | - | 100,761 |
| Jul 7, 2025 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | - | 128,028 |
| Jul 4, 2025 | 116.00 | 120.50 | 112.50 | 112.50 | 112.50 | -2.17% | 338,354 |
| Jul 3, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 79,284 |
| Jul 2, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 67,171 |
| Jul 1, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 1.32% | 156,893 |
| Jun 30, 2025 | 113.00 | 115.00 | 113.00 | 113.50 | 113.50 | 0.44% | 98,454 |
| Jun 27, 2025 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | -2.16% | 151,939 |
| Jun 26, 2025 | 114.00 | 116.50 | 112.50 | 115.50 | 112.00 | 1.32% | 241,818 |
| Jun 25, 2025 | 110.50 | 114.50 | 110.50 | 114.00 | 110.55 | 2.24% | 225,614 |
| Jun 24, 2025 | 109.50 | 112.00 | 109.50 | 111.50 | 108.12 | 3.24% | 81,761 |
| Jun 23, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 104.73 | -0.46% | 50,066 |
| Jun 20, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 105.21 | -1.81% | 48,544 |
| Jun 19, 2025 | 110.00 | 110.50 | 109.50 | 110.50 | 107.15 | -0.90% | 26,109 |
| Jun 18, 2025 | 111.00 | 112.00 | 110.50 | 111.50 | 108.12 | 0.45% | 40,430 |
| Jun 17, 2025 | 110.50 | 111.50 | 110.00 | 111.00 | 107.64 | 0.45% | 44,708 |
| Jun 16, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 107.15 | -0.45% | 44,656 |
| Jun 13, 2025 | 113.00 | 113.00 | 110.50 | 111.00 | 107.64 | -2.63% | 74,282 |
| Jun 12, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 110.55 | 1.33% | 89,241 |
| Jun 11, 2025 | 112.00 | 113.50 | 110.00 | 112.50 | 109.09 | 0.45% | 168,416 |
| Jun 10, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 108.61 | 2.28% | 115,958 |
| Jun 9, 2025 | 113.00 | 113.00 | 109.00 | 109.50 | 106.18 | -0.90% | 77,719 |
| Jun 6, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 107.15 | 0.91% | 76,236 |
| Jun 5, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | 106.18 | - | 65,149 |
| Jun 4, 2025 | 108.00 | 110.50 | 107.50 | 109.50 | 106.18 | 1.86% | 83,371 |
| Jun 3, 2025 | 108.50 | 108.50 | 107.00 | 107.50 | 104.24 | -0.46% | 87,184 |
| Jun 2, 2025 | 108.50 | 108.50 | 105.50 | 108.00 | 104.73 | -1.82% | 125,946 |
| May 29, 2025 | 111.50 | 112.50 | 110.00 | 110.00 | 106.67 | -1.35% | 183,781 |
| May 28, 2025 | 116.50 | 118.00 | 110.50 | 111.50 | 108.12 | -3.88% | 716,269 |
| May 27, 2025 | 124.00 | 127.50 | 116.00 | 116.00 | 112.48 | - | 1,957,519 |
| May 26, 2025 | 110.50 | 118.00 | 110.50 | 116.00 | 112.48 | 4.98% | 248,391 |
| May 23, 2025 | 111.50 | 112.00 | 110.50 | 110.50 | 107.15 | -1.34% | 56,111 |