San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 161.00
-3.00 (-1.83%)
Apr 24, 2026, 1:30 PM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 165.50 | 171.00 | 157.50 | 161.00 | 161.00 | -1.83% | 1,751,919 |
| Apr 23, 2026 | 169.00 | 174.00 | 154.00 | 164.00 | 164.00 | - | 3,528,466 |
| Apr 22, 2026 | 168.00 | 180.00 | 163.00 | 164.00 | 164.00 | -1.20% | 3,328,587 |
| Apr 21, 2026 | 171.00 | 174.00 | 160.50 | 166.00 | 166.00 | -0.30% | 4,096,498 |
| Apr 20, 2026 | 160.00 | 166.50 | 158.50 | 166.50 | 166.50 | 9.90% | 2,061,769 |
| Apr 17, 2026 | 145.00 | 156.00 | 144.50 | 151.50 | 151.50 | 5.57% | 1,403,754 |
| Apr 16, 2026 | 153.00 | 153.00 | 142.00 | 143.50 | 143.50 | -5.59% | 1,200,694 |
| Apr 15, 2026 | 146.50 | 154.50 | 143.50 | 152.00 | 152.00 | 5.19% | 1,506,786 |
| Apr 14, 2026 | 146.50 | 147.50 | 141.00 | 144.50 | 144.50 | 0.35% | 705,396 |
| Apr 13, 2026 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 4.35% | 1,164,981 |
| Apr 10, 2026 | 142.00 | 142.50 | 137.00 | 138.00 | 138.00 | -1.43% | 467,406 |
| Apr 9, 2026 | 138.00 | 142.50 | 137.50 | 140.00 | 140.00 | 1.82% | 707,943 |
| Apr 8, 2026 | 140.00 | 140.50 | 136.50 | 137.50 | 137.50 | - | 560,036 |
| Apr 7, 2026 | 138.00 | 141.00 | 137.00 | 137.50 | 137.50 | -0.36% | 241,463 |
| Apr 2, 2026 | 140.50 | 140.50 | 136.00 | 138.00 | 138.00 | -2.13% | 499,548 |
| Apr 1, 2026 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | 0.71% | 312,583 |
| Mar 31, 2026 | 140.50 | 143.50 | 135.50 | 140.00 | 140.00 | 0.36% | 616,316 |
| Mar 30, 2026 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -4.78% | 564,669 |
| Mar 27, 2026 | 143.00 | 147.00 | 141.00 | 146.50 | 146.50 | 1.74% | 628,396 |
| Mar 26, 2026 | 154.50 | 154.50 | 143.50 | 144.00 | 144.00 | -5.57% | 1,487,237 |
| Mar 25, 2026 | 147.00 | 154.00 | 147.00 | 152.50 | 152.50 | 5.90% | 1,308,001 |
| Mar 24, 2026 | 151.00 | 154.00 | 142.00 | 144.00 | 144.00 | -3.68% | 1,493,395 |
| Mar 23, 2026 | 140.50 | 154.00 | 139.00 | 149.50 | 149.50 | 2.75% | 1,624,801 |
| Mar 20, 2026 | 152.00 | 152.00 | 144.00 | 145.50 | 145.50 | -3.00% | 1,167,192 |
| Mar 19, 2026 | 148.00 | 152.50 | 145.00 | 150.00 | 150.00 | -0.33% | 1,438,379 |
| Mar 18, 2026 | 151.50 | 153.00 | 148.00 | 150.50 | 150.50 | - | 740,456 |
| Mar 17, 2026 | 152.50 | 157.00 | 148.00 | 150.50 | 150.50 | -1.63% | 1,853,359 |
| Mar 16, 2026 | 173.00 | 174.50 | 153.00 | 153.00 | 153.00 | -9.73% | 5,931,260 |
| 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 |