San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 126.50
-0.50 (-0.40%)
Aug 29, 2025, 11:59 AM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 127.00 | 127.00 | 125.00 | 126.50 | - | - | 137,753 |
| Aug 28, 2025 | 123.00 | 127.00 | 122.50 | 126.50 | 126.50 | 2.85% | 277,245 |
| Aug 27, 2025 | 123.00 | 125.00 | 122.50 | 123.00 | 123.00 | - | 219,852 |
| Aug 26, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 203,568 |
| Aug 25, 2025 | 123.00 | 123.50 | 121.00 | 122.00 | 122.00 | 0.41% | 159,199 |
| Aug 22, 2025 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 181,945 |
| Aug 21, 2025 | 122.50 | 125.00 | 122.50 | 123.00 | 123.00 | 0.41% | 209,785 |
| Aug 20, 2025 | 126.00 | 128.00 | 122.50 | 122.50 | 122.50 | -2.78% | 425,780 |
| Aug 19, 2025 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 0.80% | 872,679 |
| Aug 18, 2025 | 124.50 | 127.00 | 122.50 | 125.00 | 125.00 | 4.17% | 766,940 |
| Aug 15, 2025 | 118.00 | 120.50 | 116.50 | 120.00 | 120.00 | 2.13% | 243,414 |
| Aug 14, 2025 | 117.00 | 120.50 | 116.50 | 117.50 | 117.50 | 1.29% | 246,456 |
| Aug 13, 2025 | 115.50 | 117.50 | 115.00 | 116.00 | 116.00 | 1.31% | 138,947 |
| Aug 12, 2025 | 115.00 | 117.50 | 114.50 | 114.50 | 114.50 | - | 88,459 |
| Aug 11, 2025 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | - | 105,544 |
| Aug 8, 2025 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | -4.58% | 269,673 |
| Aug 7, 2025 | 115.50 | 120.00 | 115.00 | 120.00 | 120.00 | 4.35% | 208,044 |
| Aug 6, 2025 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 67,110 |
| Aug 5, 2025 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 45,344 |
| Aug 4, 2025 | 114.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1.75% | 54,169 |
| Aug 1, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | - | 47,374 |
| Jul 31, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 47,578 |
| 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 |