San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 111.50
+3.00 (2.76%)
At close: Dec 23, 2025
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 108.00 | 113.50 | 107.50 | 111.50 | 111.50 | 2.76% | 505,021 |
| Dec 22, 2025 | 105.50 | 109.00 | 103.50 | 108.50 | 108.50 | 4.83% | 268,668 |
| Dec 19, 2025 | 102.00 | 108.00 | 102.00 | 103.50 | 103.50 | 0.98% | 309,408 |
| Dec 18, 2025 | 99.30 | 102.50 | 99.10 | 102.50 | 102.50 | 3.33% | 116,701 |
| Dec 17, 2025 | 99.60 | 100.50 | 99.10 | 99.20 | 99.20 | -0.40% | 40,946 |
| Dec 16, 2025 | 101.00 | 101.00 | 98.60 | 99.60 | 99.60 | -2.35% | 134,942 |
| Dec 15, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.49% | 60,340 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | 0.49% | 110,969 |
| Dec 11, 2025 | 101.00 | 105.50 | 101.00 | 102.00 | 102.00 | 2.51% | 327,185 |
| Dec 10, 2025 | 99.60 | 101.00 | 99.00 | 99.50 | 99.50 | -0.10% | 141,848 |
| Dec 9, 2025 | 99.70 | 101.00 | 99.00 | 99.60 | 99.60 | 0.10% | 123,659 |
| Dec 8, 2025 | 96.40 | 99.60 | 95.50 | 99.50 | 99.50 | 2.58% | 175,475 |
| Dec 5, 2025 | 99.70 | 99.70 | 96.80 | 97.00 | 97.00 | -2.12% | 224,537 |
| Dec 4, 2025 | 100.50 | 101.00 | 99.00 | 99.10 | 99.10 | -1.88% | 132,249 |
| Dec 3, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | - | 37,418 |
| Dec 2, 2025 | 100.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 110,672 |
| Dec 1, 2025 | 100.00 | 101.00 | 99.50 | 100.50 | 100.50 | - | 76,799 |
| Nov 28, 2025 | 101.00 | 101.50 | 99.60 | 100.50 | 100.50 | -0.50% | 116,517 |
| Nov 27, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 82,253 |
| Nov 26, 2025 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2.93% | 111,274 |
| Nov 25, 2025 | 101.00 | 101.00 | 98.20 | 99.10 | 99.10 | -0.10% | 87,254 |
| Nov 24, 2025 | 98.80 | 99.70 | 98.50 | 99.20 | 99.20 | 0.71% | 40,501 |
| Nov 21, 2025 | 99.60 | 100.50 | 97.30 | 98.50 | 98.50 | -1.10% | 132,703 |
| Nov 20, 2025 | 99.30 | 101.50 | 99.30 | 99.60 | 99.60 | 0.50% | 110,871 |
| Nov 19, 2025 | 100.50 | 100.50 | 98.10 | 99.10 | 99.10 | -1.39% | 107,511 |
| Nov 18, 2025 | 103.00 | 103.00 | 99.60 | 100.50 | 100.50 | -2.43% | 191,098 |
| Nov 17, 2025 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.19% | 201,065 |
| Nov 14, 2025 | 107.00 | 108.00 | 105.50 | 107.50 | 107.50 | 0.47% | 89,124 |
| Nov 13, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 47,578 |
| Nov 12, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 31,029 |
| Nov 11, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | - | 35,173 |
| Nov 10, 2025 | 106.50 | 107.50 | 104.50 | 107.00 | 107.00 | - | 173,574 |
| Nov 7, 2025 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | -1.38% | 104,204 |
| Nov 6, 2025 | 109.00 | 109.00 | 106.00 | 108.50 | 108.50 | 1.40% | 112,659 |
| Nov 5, 2025 | 107.50 | 107.50 | 105.00 | 107.00 | 107.00 | - | 71,576 |
| Nov 4, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 171,654 |
| Nov 3, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 219,433 |
| Oct 31, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | 0.46% | 194,048 |
| Oct 30, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 161,107 |
| Oct 29, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | 209,510 |
| Oct 28, 2025 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 264,218 |
| Oct 27, 2025 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | -0.46% | 261,255 |
| Oct 23, 2025 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | -1.35% | 301,883 |
| Oct 22, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 536,080 |
| Oct 21, 2025 | 117.00 | 117.50 | 111.00 | 113.00 | 113.00 | -3.00% | 819,071 |
| Oct 20, 2025 | 119.00 | 119.00 | 116.00 | 116.50 | 116.50 | -2.10% | 473,534 |
| Oct 17, 2025 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | -1.65% | 72,088 |
| Oct 16, 2025 | 118.00 | 121.50 | 118.00 | 121.00 | 121.00 | 2.98% | 97,025 |
| Oct 15, 2025 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 231,541 |
| Oct 14, 2025 | 121.00 | 123.50 | 117.00 | 118.00 | 118.00 | -1.26% | 220,549 |