San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 146.50
+0.50 (0.34%)
Jun 5, 2026, 11:33 AM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 149.00 | 150.50 | 145.50 | 146.00 | 146.00 | -3.31% | 497,695 |
| Jun 3, 2026 | 148.50 | 151.00 | 146.00 | 151.00 | 151.00 | 1.68% | 391,646 |
| Jun 2, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | -2.30% | 661,713 |
| Jun 1, 2026 | 151.50 | 155.50 | 148.50 | 152.00 | 152.00 | 2.01% | 517,323 |
| May 29, 2026 | 153.50 | 155.00 | 147.00 | 149.00 | 149.00 | -1.00% | 503,301 |
| May 28, 2026 | 160.50 | 160.50 | 148.50 | 150.50 | 150.50 | -7.38% | 1,771,974 |
| May 27, 2026 | 156.50 | 165.00 | 156.00 | 162.50 | 162.50 | 4.50% | 2,150,031 |
| May 26, 2026 | 154.50 | 159.00 | 152.00 | 155.50 | 155.50 | 1.63% | 1,259,870 |
| May 25, 2026 | 149.50 | 153.50 | 148.00 | 153.00 | 153.00 | 4.44% | 1,209,007 |
| May 22, 2026 | 140.00 | 148.50 | 140.00 | 146.50 | 146.50 | 4.27% | 1,125,641 |
| May 21, 2026 | 138.50 | 141.00 | 136.50 | 140.50 | 140.50 | 4.07% | 576,520 |
| May 20, 2026 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | 0.37% | 289,637 |
| May 19, 2026 | 135.00 | 136.50 | 134.00 | 134.50 | 134.50 | -0.37% | 272,750 |
| May 18, 2026 | 134.00 | 135.50 | 131.00 | 135.00 | 135.00 | -0.74% | 401,164 |
| May 15, 2026 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -1.45% | 541,567 |
| May 14, 2026 | 138.00 | 139.50 | 137.00 | 138.00 | 138.00 | 0.36% | 401,714 |
| May 13, 2026 | 138.50 | 139.50 | 136.50 | 137.50 | 137.50 | -2.48% | 571,896 |
| May 12, 2026 | 139.50 | 142.00 | 137.50 | 141.00 | 141.00 | 1.44% | 580,700 |
| May 11, 2026 | 139.50 | 142.50 | 138.50 | 139.00 | 139.00 | - | 555,512 |
| May 8, 2026 | 144.00 | 144.50 | 137.50 | 139.00 | 139.00 | -2.46% | 786,355 |
| May 7, 2026 | 147.50 | 147.50 | 142.00 | 142.50 | 142.50 | -3.06% | 972,485 |
| May 6, 2026 | 149.00 | 149.50 | 142.00 | 147.00 | 147.00 | -0.68% | 809,483 |
| May 5, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | -0.67% | 622,661 |
| May 4, 2026 | 150.00 | 151.00 | 148.50 | 149.00 | 149.00 | - | 563,732 |
| Apr 30, 2026 | 155.50 | 155.50 | 148.50 | 149.00 | 149.00 | -4.49% | 961,808 |
| Apr 29, 2026 | 154.50 | 156.50 | 150.50 | 156.00 | 156.00 | 0.97% | 635,978 |
| Apr 28, 2026 | 163.50 | 163.50 | 152.50 | 154.50 | 154.50 | -4.04% | 1,102,395 |
| Apr 27, 2026 | 161.00 | 161.50 | 152.00 | 161.00 | 161.00 | - | 946,837 |
| 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% | 4,225,992 |
| 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 |