San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 101.00
+0.50 (0.50%)
Dec 3, 2025, 1:35 PM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |