San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 169.50
+15.00 (9.71%)
At close: Mar 13, 2026
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 157.00 | 169.50 | 155.00 | 169.50 | 169.50 | 9.71% | 4,174,867 |
| Mar 12, 2026 | 154.00 | 163.00 | 149.50 | 154.50 | 154.50 | 0.65% | 1,942,854 |
| Mar 11, 2026 | 145.00 | 154.00 | 143.50 | 153.50 | 153.50 | 9.64% | 1,655,040 |
| Mar 10, 2026 | 143.00 | 144.50 | 138.00 | 140.00 | 140.00 | 0.72% | 599,750 |
| Mar 9, 2026 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | -7.02% | 789,852 |
| Mar 6, 2026 | 138.50 | 150.00 | 138.50 | 149.50 | 149.50 | 6.79% | 1,064,780 |
| Mar 5, 2026 | 142.00 | 145.50 | 137.50 | 140.00 | 140.00 | 1.45% | 536,159 |
| Mar 4, 2026 | 144.50 | 144.50 | 132.00 | 138.00 | 138.00 | -4.50% | 988,841 |
| Mar 3, 2026 | 147.00 | 152.50 | 144.00 | 144.50 | 144.50 | -1.70% | 1,014,055 |
| Mar 2, 2026 | 142.50 | 149.00 | 142.50 | 147.00 | 147.00 | -0.68% | 556,291 |
| Feb 26, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.00% | 770,061 |
| Feb 25, 2026 | 143.00 | 150.00 | 143.00 | 149.50 | 149.50 | 5.65% | 1,467,398 |
| Feb 24, 2026 | 132.50 | 143.00 | 132.00 | 141.50 | 141.50 | 5.20% | 1,438,682 |
| Feb 23, 2026 | 126.00 | 136.50 | 125.50 | 134.50 | 134.50 | 7.60% | 1,096,688 |
| Feb 11, 2026 | 124.50 | 126.50 | 119.50 | 125.00 | 125.00 | 0.40% | 551,696 |
| Feb 10, 2026 | 128.00 | 130.50 | 124.50 | 124.50 | 124.50 | -2.35% | 447,984 |
| Feb 9, 2026 | 129.00 | 130.00 | 126.50 | 127.50 | 127.50 | 0.79% | 256,893 |
| Feb 6, 2026 | 125.50 | 128.00 | 121.00 | 126.50 | 126.50 | 0.40% | 471,473 |
| Feb 5, 2026 | 126.50 | 130.00 | 125.00 | 126.00 | 126.00 | - | 522,394 |
| Feb 4, 2026 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 0.40% | 266,922 |
| Feb 3, 2026 | 122.50 | 127.00 | 122.50 | 125.50 | 125.50 | 1.62% | 202,072 |
| Feb 2, 2026 | 124.00 | 124.50 | 120.00 | 123.50 | 123.50 | -0.80% | 288,162 |
| Jan 30, 2026 | 125.00 | 126.50 | 123.50 | 124.50 | 124.50 | -1.58% | 217,480 |
| Jan 29, 2026 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | -0.78% | 341,711 |
| Jan 28, 2026 | 125.00 | 128.50 | 124.50 | 127.50 | 127.50 | 2.41% | 502,363 |
| Jan 27, 2026 | 126.50 | 127.00 | 121.00 | 124.50 | 124.50 | - | 410,672 |
| Jan 26, 2026 | 127.00 | 127.00 | 123.00 | 124.50 | 124.50 | -1.19% | 298,696 |
| Jan 23, 2026 | 127.50 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 351,699 |
| Jan 22, 2026 | 134.50 | 139.00 | 124.00 | 127.00 | 127.00 | -0.39% | 1,938,851 |
| Jan 21, 2026 | 118.00 | 128.50 | 116.00 | 127.50 | 127.50 | 8.97% | 1,731,608 |
| Jan 20, 2026 | 117.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.43% | 318,339 |
| Jan 19, 2026 | 118.00 | 119.50 | 116.00 | 117.50 | 117.50 | -0.84% | 378,663 |
| Jan 16, 2026 | 124.00 | 125.00 | 117.50 | 118.50 | 118.50 | -4.05% | 748,958 |
| Jan 15, 2026 | 128.00 | 128.00 | 122.50 | 123.50 | 123.50 | -3.14% | 832,875 |
| Jan 14, 2026 | 126.00 | 128.50 | 123.00 | 127.50 | 127.50 | 3.66% | 3,018,064 |
| Jan 13, 2026 | 113.00 | 123.50 | 111.00 | 123.00 | 123.00 | 9.33% | 1,669,988 |
| Jan 12, 2026 | 112.50 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 226,753 |
| Jan 9, 2026 | 111.00 | 112.50 | 109.00 | 112.00 | 112.00 | 1.36% | 194,137 |
| Jan 8, 2026 | 112.50 | 112.50 | 109.50 | 110.50 | 110.50 | -1.78% | 178,260 |
| Jan 7, 2026 | 112.50 | 113.00 | 110.00 | 112.50 | 112.50 | - | 302,966 |
| Jan 6, 2026 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 305,134 |
| Jan 5, 2026 | 114.50 | 117.50 | 112.50 | 114.00 | 114.00 | 2.70% | 720,305 |
| Jan 2, 2026 | 106.50 | 112.00 | 106.50 | 111.00 | 111.00 | 3.26% | 244,086 |
| Dec 31, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.38% | 121,467 |
| Dec 30, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | - | 83,854 |
| Dec 29, 2025 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 122,786 |
| Dec 26, 2025 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | - | 74,282 |
| Dec 24, 2025 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -2.24% | 193,658 |
| 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 |