San Fang Chemical Industry Co., Ltd.(TW:1307)
NT$28.35-0.25 (-0.87%)
TW:1307
San Fang Chemical Industry Co., Ltd. historical prices
NT$28.35
At close:-0.25 (-0.87%)
San Fang Chemical Industry Co., Ltd. (1307) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.40 | 28.60 | 28.30 | 28.35 | 28.35 | -0.87% | 623,541 | 1.20 |
| Nov 10, 2026 | 29.05 | 29.15 | 28.40 | 28.60 | 28.60 | -4.03% | 1,176,837 | 2.29 |
| Nov 09, 2026 | 29.80 | 30.05 | 28.90 | 29.00 | 29.00 | -2.68% | 1,846,320 | 3.74 |
| Nov 06, 2026 | 29.00 | 30.20 | 28.80 | 29.80 | 29.80 | -2.30% | 1,099,569 | 2.24 |
| Nov 05, 2026 | 30.70 | 31.15 | 30.40 | 30.50 | 30.50 | -0.33% | 885,409 | 1.73 |
| Nov 04, 2026 | 30.65 | 30.75 | 30.20 | 30.60 | 30.60 | 0.00% | 522,595 | 1.03 |
| Nov 03, 2026 | 30.65 | 30.95 | 30.35 | 30.60 | 30.60 | -0.33% | 551,141 | 1.09 |
| Nov 02, 2026 | 30.95 | 31.05 | 30.65 | 30.70 | 30.70 | -0.49% | 473,843 | 0.94 |
| Oct 30, 2026 | 31.35 | 31.35 | 30.65 | 30.85 | 30.85 | -1.75% | 992,835 | 2.00 |
| Oct 29, 2026 | 31.40 | 31.45 | 31.20 | 31.40 | 31.40 | +0.32% | 270,431 | 0.54 |
| Oct 28, 2026 | 31.40 | 31.50 | 31.20 | 31.30 | 31.30 | -0.16% | 395,885 | 0.79 |
| Oct 27, 2026 | 31.30 | 31.40 | 31.00 | 31.35 | 31.35 | +1.13% | 584,819 | 1.16 |
| Oct 26, 2026 | 31.00 | 31.10 | 30.80 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.00 | 31.10 | 30.80 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.95 | 31.10 | 30.80 | 31.00 | 31.00 | +0.49% | 726,194 | 1.36 |
| Oct 21, 2026 | 30.85 | 31.10 | 30.80 | 30.85 | 30.85 | +0.49% | 397,154 | 0.74 |
| Oct 20, 2026 | 30.95 | 31.15 | 30.65 | 30.70 | 30.70 | -1.29% | 928,160 | 1.76 |
| Oct 19, 2026 | 31.45 | 31.45 | 31.00 | 31.10 | 31.10 | -1.11% | 582,962 | 1.11 |
| Oct 16, 2026 | 31.60 | 31.75 | 31.45 | 31.45 | 31.45 | +0.64% | 342,379 | 0.65 |
| Oct 15, 2026 | 31.65 | 31.75 | 31.20 | 31.25 | 31.25 | -1.11% | 885,001 | 1.65 |
| Oct 14, 2026 | 31.10 | 31.80 | 31.10 | 31.60 | 31.60 | +1.94% | 1,001,074 | 1.87 |
| Oct 13, 2026 | 30.80 | 31.45 | 30.80 | 31.00 | 31.00 | +0.16% | 498,123 | 0.93 |
| Oct 12, 2026 | 31.05 | 31.20 | 30.90 | 30.95 | 30.95 | -1.12% | 352,405 | 0.64 |
| Oct 09, 2026 | 31.30 | 31.55 | 31.20 | 31.30 | 31.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.50 | 31.55 | 31.20 | 31.30 | 31.30 | -0.63% | 321,088 | 0.56 |
| Oct 07, 2026 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | +0.64% | 416,871 | 0.74 |
| Oct 06, 2026 | 30.90 | 31.80 | 30.80 | 31.30 | 31.30 | +1.46% | 591,129 | 1.04 |
| Oct 05, 2026 | 31.30 | 31.35 | 30.60 | 30.85 | 30.85 | -1.44% | 1,106,412 | 1.92 |
| Oct 02, 2026 | 31.45 | 31.45 | 31.05 | 31.30 | 31.30 | -0.48% | 340,530 | 0.58 |
| Oct 01, 2026 | 31.50 | 31.55 | 31.30 | 31.45 | 31.45 | -0.16% | 531,905 | 0.85 |
| Sep 30, 2026 | 30.80 | 31.55 | 30.80 | 31.50 | 31.50 | +2.11% | 831,627 | 1.26 |
| Sep 29, 2026 | 30.90 | 31.35 | 30.85 | 30.85 | 30.85 | +0.49% | 666,273 | 1.00 |
| Sep 28, 2026 | 30.70 | 30.75 | 30.40 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.70 | 30.75 | 30.40 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.55 | 30.75 | 30.40 | 30.70 | 30.70 | +0.16% | 208,728 | 0.29 |
| Sep 23, 2026 | 30.80 | 30.85 | 30.60 | 30.65 | 30.65 | 0.00% | 392,107 | 0.54 |
| Sep 22, 2026 | 30.95 | 30.95 | 30.65 | 30.65 | 30.65 | -0.65% | 329,215 | 0.45 |
| Sep 21, 2026 | 30.50 | 30.90 | 30.50 | 30.85 | 30.85 | +0.98% | 292,514 | 0.39 |
| Sep 18, 2026 | 30.80 | 30.85 | 30.45 | 30.55 | 30.55 | -0.16% | 311,570 | 0.41 |
| Sep 17, 2026 | 30.35 | 30.75 | 30.35 | 30.60 | 30.60 | +0.82% | 330,779 | 0.43 |
| Sep 16, 2026 | 30.30 | 30.55 | 30.25 | 30.35 | 30.35 | +0.66% | 280,890 | 0.36 |
| Sep 15, 2026 | 30.25 | 30.30 | 30.15 | 30.15 | 30.15 | -0.50% | 279,688 | 0.36 |
| Sep 14, 2026 | 30.55 | 30.55 | 30.05 | 30.30 | 30.30 | -0.82% | 370,496 | 0.46 |
| Sep 11, 2026 | 30.55 | 30.70 | 30.35 | 30.55 | 30.55 | -0.65% | 343,053 | 0.41 |
| Sep 10, 2026 | 31.00 | 31.00 | 30.70 | 30.75 | 30.75 | -0.32% | 381,834 | 0.45 |
| Sep 09, 2026 | 30.70 | 30.90 | 30.45 | 30.85 | 30.85 | +0.65% | 384,437 | 0.43 |
| Sep 08, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | +0.49% | 344,722 | 0.38 |
| Sep 07, 2026 | 30.75 | 30.75 | 30.30 | 30.50 | 30.50 | +0.16% | 314,429 | 0.33 |
| Sep 04, 2026 | 30.40 | 30.50 | 30.30 | 30.45 | 30.45 | +0.33% | 667,231 | 0.69 |
| Sep 03, 2026 | 30.50 | 30.75 | 30.35 | 30.35 | 30.35 | -0.33% | 638,349 | 0.65 |
