San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 127.50
-5.50 (-4.14%)
Oct 7, 2026, 1:30 PM CST
San Fu Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 134.00 | 137.50 | 126.50 | 127.50 | 127.50 | -4.14% | 1,599,997 |
| Oct 6, 2026 | 123.00 | 133.00 | 121.50 | 133.00 | 133.00 | 9.92% | 1,101,751 |
| Oct 5, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 253,901 |
| Oct 2, 2026 | 119.00 | 124.50 | 117.00 | 122.00 | 122.00 | 2.52% | 893,733 |
| Oct 1, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 154,047 |
| Sep 30, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 261,884 |
| Sep 29, 2026 | 115.50 | 118.50 | 115.00 | 118.00 | 118.00 | 2.16% | 196,326 |
| Sep 24, 2026 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | 0.43% | 79,103 |
| Sep 23, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | - | 47,910 |
| Sep 22, 2026 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | -0.43% | 94,979 |
| Sep 21, 2026 | 113.50 | 119.00 | 113.50 | 115.50 | 115.50 | 2.21% | 360,776 |
| Sep 18, 2026 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | -0.88% | 378,989 |
| Sep 17, 2026 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 0.44% | 100,066 |
| Sep 16, 2026 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | 2.25% | 100,112 |
| Sep 15, 2026 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 87,341 |
| Sep 14, 2026 | 111.00 | 111.50 | 109.00 | 111.50 | 111.50 | -0.45% | 131,487 |
| Sep 11, 2026 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | -1.32% | 311,398 |
| Sep 10, 2026 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 70,814 |
| Sep 9, 2026 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 194,108 |
| Sep 8, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 285,434 |
| Sep 7, 2026 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | -1.69% | 123,778 |
| Sep 4, 2026 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | 1.72% | 77,118 |
| Sep 3, 2026 | 118.50 | 120.50 | 116.00 | 116.00 | 116.00 | -2.11% | 202,759 |
| Sep 2, 2026 | 120.00 | 121.50 | 118.50 | 118.50 | 118.50 | -1.25% | 62,169 |
| Sep 1, 2026 | 117.50 | 120.50 | 117.50 | 120.00 | 120.00 | 1.69% | 139,698 |
| Aug 31, 2026 | 119.00 | 119.50 | 117.00 | 118.00 | 118.00 | -1.67% | 154,808 |
| Aug 28, 2026 | 119.50 | 124.50 | 119.50 | 120.00 | 120.00 | 0.84% | 400,423 |
| Aug 27, 2026 | 119.50 | 121.50 | 118.50 | 119.00 | 119.00 | 0.85% | 277,745 |
| Aug 26, 2026 | 116.00 | 118.50 | 114.00 | 118.00 | 118.00 | 2.61% | 356,667 |
| Aug 25, 2026 | 115.50 | 115.50 | 113.50 | 115.00 | 115.00 | -1.29% | 85,041 |
| Aug 24, 2026 | 116.00 | 120.50 | 116.00 | 116.50 | 116.50 | 0.43% | 305,108 |
| Aug 21, 2026 | 115.00 | 117.00 | 114.50 | 116.00 | 116.00 | 0.87% | 94,445 |
| Aug 20, 2026 | 114.50 | 115.50 | 111.50 | 115.00 | 115.00 | 1.32% | 270,720 |
| Aug 19, 2026 | 113.50 | 116.50 | 112.50 | 113.50 | 113.50 | -0.44% | 138,865 |
| Aug 18, 2026 | 117.00 | 117.50 | 114.00 | 114.00 | 114.00 | -2.56% | 136,915 |
| Aug 17, 2026 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 110,217 |
| Aug 14, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 143,547 |
| Aug 13, 2026 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | - | 154,658 |
| Aug 12, 2026 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 118,031 |
| Aug 11, 2026 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | 0.42% | 159,485 |
| Aug 10, 2026 | 116.50 | 122.00 | 116.50 | 118.50 | 118.50 | 3.49% | 485,135 |
| Aug 7, 2026 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | -1.29% | 117,047 |
| Aug 6, 2026 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | - | 94,410 |
| Aug 5, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 2.20% | 457,056 |
| Aug 4, 2026 | 110.50 | 114.00 | 110.50 | 113.50 | 113.50 | - | 174,292 |
| Aug 3, 2026 | 107.50 | 116.50 | 106.50 | 113.50 | 113.50 | 5.09% | 617,441 |
| Jul 31, 2026 | 109.50 | 111.00 | 107.50 | 108.00 | 108.00 | 4.35% | 375,337 |
| Jul 30, 2026 | 104.00 | 105.50 | 102.00 | 103.50 | 103.50 | -2.36% | 367,018 |
| Jul 29, 2026 | 112.00 | 112.00 | 101.00 | 106.00 | 106.00 | -4.07% | 1,045,097 |
| Jul 28, 2026 | 112.00 | 112.50 | 110.00 | 110.50 | 110.50 | -3.91% | 354,146 |