San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 137.00
+6.00 (4.58%)
Jul 15, 2026, 1:30 PM CST
San Fu Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 132.00 | 137.50 | 132.00 | 137.00 | 137.00 | 4.58% | 569,406 |
| Jul 14, 2026 | 134.50 | 135.00 | 125.00 | 131.00 | 131.00 | -4.73% | 921,331 |
| Jul 13, 2026 | 135.00 | 144.00 | 135.00 | 137.50 | 137.50 | 4.56% | 889,309 |
| Jul 9, 2026 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | -1.87% | 214,584 |
| Jul 8, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | -0.37% | 511,085 |
| Jul 7, 2026 | 142.50 | 142.50 | 134.00 | 134.50 | 134.50 | -6.60% | 573,418 |
| Jul 6, 2026 | 137.00 | 146.00 | 137.00 | 144.00 | 144.00 | 8.27% | 1,122,676 |
| Jul 3, 2026 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1.14% | 239,934 |
| Jul 2, 2026 | 127.00 | 131.50 | 127.00 | 131.50 | 131.50 | 2.33% | 326,249 |
| Jul 1, 2026 | 133.00 | 133.50 | 127.50 | 128.50 | 128.50 | -5.34% | 1,050,490 |
| Jun 30, 2026 | 137.00 | 139.50 | 134.50 | 139.50 | 135.75 | 3.33% | 768,226 |
| Jun 29, 2026 | 135.50 | 136.50 | 133.00 | 135.00 | 131.37 | 1.50% | 119,501 |
| Jun 26, 2026 | 137.00 | 138.00 | 131.50 | 133.00 | 129.42 | -3.97% | 590,099 |
| Jun 25, 2026 | 142.00 | 142.00 | 138.50 | 138.50 | 134.77 | -2.12% | 186,029 |
| Jun 24, 2026 | 143.00 | 143.00 | 140.00 | 141.50 | 137.69 | -1.74% | 244,974 |
| Jun 23, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 140.13 | -2.04% | 418,869 |
| Jun 22, 2026 | 146.50 | 147.00 | 141.50 | 147.00 | 143.04 | 1.03% | 325,622 |
| Jun 18, 2026 | 148.50 | 149.00 | 144.50 | 145.50 | 141.58 | -1.02% | 255,287 |
| Jun 17, 2026 | 144.00 | 151.50 | 141.50 | 147.00 | 143.04 | 2.08% | 500,135 |
| Jun 16, 2026 | 141.00 | 147.00 | 141.00 | 144.00 | 140.13 | 2.49% | 491,484 |
| Jun 15, 2026 | 141.50 | 143.00 | 138.00 | 140.50 | 136.72 | 0.36% | 381,509 |
| Jun 12, 2026 | 136.00 | 143.00 | 136.00 | 140.00 | 136.23 | 4.48% | 491,013 |
| Jun 11, 2026 | 133.00 | 134.50 | 130.00 | 134.00 | 130.39 | 0.37% | 394,407 |
| Jun 10, 2026 | 138.00 | 138.00 | 133.00 | 133.50 | 129.91 | -3.96% | 627,241 |
| Jun 9, 2026 | 140.50 | 141.00 | 137.50 | 139.00 | 135.26 | -1.07% | 421,895 |
| Jun 8, 2026 | 134.00 | 141.50 | 133.00 | 140.50 | 136.72 | -4.75% | 698,197 |
| Jun 5, 2026 | 144.00 | 149.00 | 142.50 | 147.50 | 143.53 | 1.03% | 457,322 |
| Jun 4, 2026 | 149.00 | 150.50 | 145.50 | 146.00 | 142.07 | -3.31% | 497,706 |
| Jun 3, 2026 | 148.50 | 151.00 | 146.00 | 151.00 | 146.94 | 1.68% | 391,746 |
| Jun 2, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 144.50 | -2.30% | 661,806 |
| Jun 1, 2026 | 151.50 | 155.50 | 148.50 | 152.00 | 147.91 | 2.01% | 517,585 |
| May 29, 2026 | 153.50 | 155.00 | 147.00 | 149.00 | 144.99 | -1.00% | 503,301 |
| May 28, 2026 | 160.50 | 160.50 | 148.50 | 150.50 | 146.45 | -7.38% | 1,771,974 |
| May 27, 2026 | 156.50 | 165.00 | 156.00 | 162.50 | 158.13 | 4.50% | 2,150,031 |
| May 26, 2026 | 154.50 | 159.00 | 152.00 | 155.50 | 151.32 | 1.63% | 1,259,870 |
| May 25, 2026 | 149.50 | 153.50 | 148.00 | 153.00 | 148.88 | 4.44% | 1,209,007 |
| May 22, 2026 | 140.00 | 148.50 | 140.00 | 146.50 | 142.56 | 4.27% | 1,125,641 |
| May 21, 2026 | 138.50 | 141.00 | 136.50 | 140.50 | 136.72 | 4.07% | 576,520 |
| May 20, 2026 | 136.50 | 136.50 | 133.00 | 135.00 | 131.37 | 0.37% | 289,637 |
| May 19, 2026 | 135.00 | 136.50 | 134.00 | 134.50 | 130.88 | -0.37% | 272,750 |
| May 18, 2026 | 134.00 | 135.50 | 131.00 | 135.00 | 131.37 | -0.74% | 401,164 |
| May 15, 2026 | 139.50 | 139.50 | 135.50 | 136.00 | 132.34 | -1.45% | 541,567 |
| May 14, 2026 | 138.00 | 139.50 | 137.00 | 138.00 | 134.29 | 0.36% | 401,714 |
| May 13, 2026 | 138.50 | 139.50 | 136.50 | 137.50 | 133.80 | -2.48% | 571,896 |
| May 12, 2026 | 139.50 | 142.00 | 137.50 | 141.00 | 137.21 | 1.44% | 580,700 |
| May 11, 2026 | 139.50 | 142.50 | 138.50 | 139.00 | 135.26 | - | 555,512 |
| May 8, 2026 | 144.00 | 144.50 | 137.50 | 139.00 | 135.26 | -2.46% | 786,355 |
| May 7, 2026 | 147.50 | 147.50 | 142.00 | 142.50 | 138.67 | -3.06% | 972,485 |
| May 6, 2026 | 149.00 | 149.50 | 142.00 | 147.00 | 143.04 | -0.68% | 809,483 |
| May 5, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 144.02 | -0.67% | 622,661 |