San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 109.50
-1.50 (-1.35%)
At close: Oct 23, 2025
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 118.00 | 121.00 | 116.00 | 119.50 | 119.50 | -3.24% | 161,014 |
| Oct 9, 2025 | 124.00 | 126.00 | 122.00 | 123.50 | 123.50 | -1.20% | 181,327 |
| Oct 8, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 90,940 |
| Oct 7, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 100,449 |
| Oct 3, 2025 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 0.81% | 128,408 |
| Oct 2, 2025 | 127.50 | 128.00 | 124.00 | 124.00 | 124.00 | -0.40% | 72,217 |
| Oct 1, 2025 | 123.50 | 126.50 | 123.50 | 124.50 | 124.50 | 0.81% | 88,225 |
| Sep 30, 2025 | 124.50 | 127.00 | 123.50 | 123.50 | 123.50 | -0.80% | 129,536 |
| Sep 29, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 26, 2025 | 127.00 | 127.50 | 124.00 | 124.50 | 124.50 | -2.35% | 143,876 |
| Sep 25, 2025 | 129.50 | 131.00 | 127.50 | 127.50 | 127.50 | -1.54% | 86,283 |
| Sep 24, 2025 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | -1.89% | 101,870 |
| Sep 23, 2025 | 129.50 | 134.00 | 129.00 | 132.00 | 132.00 | 1.93% | 302,502 |
| Sep 22, 2025 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 0.39% | 171,800 |
| Sep 19, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 78,575 |
| Sep 18, 2025 | 124.50 | 130.00 | 124.50 | 129.00 | 129.00 | 4.45% | 386,481 |
| Sep 17, 2025 | 124.00 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 82,386 |
| Sep 16, 2025 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | -1.20% | 84,918 |
| Sep 15, 2025 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | -0.80% | 78,615 |
| Sep 12, 2025 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | -0.79% | 97,338 |
| Sep 11, 2025 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | -1.56% | 156,907 |
| Sep 10, 2025 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | -0.39% | 191,698 |
| Sep 9, 2025 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 187,507 |
| Sep 8, 2025 | 126.50 | 130.00 | 125.50 | 129.00 | 129.00 | 1.98% | 150,607 |
| Sep 5, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | 0.40% | 91,613 |
| Sep 4, 2025 | 127.50 | 128.00 | 124.50 | 126.00 | 126.00 | 0.40% | 120,900 |
| Sep 3, 2025 | 125.00 | 126.50 | 124.00 | 125.50 | 125.50 | 0.40% | 138,073 |
| Sep 2, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -2.34% | 301,926 |
| Sep 1, 2025 | 128.00 | 132.50 | 127.00 | 128.00 | 128.00 | 1.19% | 683,958 |
| Aug 29, 2025 | 127.00 | 127.50 | 125.00 | 126.50 | 126.50 | - | 260,414 |
| Aug 28, 2025 | 123.00 | 127.00 | 122.50 | 126.50 | 126.50 | 2.85% | 294,494 |
| 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 |