San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan · Delayed Price · Currency is TWD 119.00
+1.00 (0.85%)
Aug 27, 2026, 1:30 PM CST
San Fu Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 403,177 |
| Jul 24, 2026 | 122.00 | 122.00 | 115.50 | 116.00 | 116.00 | -6.83% | 1,060,967 |
| Jul 23, 2026 | 122.50 | 126.00 | 122.50 | 124.50 | 124.50 | 1.63% | 348,235 |
| Jul 22, 2026 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | - | 150,694 |
| Jul 21, 2026 | 123.00 | 124.00 | 120.50 | 122.50 | 122.50 | 1.24% | 452,926 |
| Jul 20, 2026 | 128.00 | 128.00 | 119.50 | 121.00 | 121.00 | -4.35% | 622,848 |
| Jul 17, 2026 | 131.00 | 132.00 | 126.00 | 126.50 | 126.50 | -6.64% | 555,600 |
| Jul 16, 2026 | 136.00 | 137.00 | 132.50 | 135.50 | 135.50 | -1.09% | 250,058 |
| 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 |