San Fu Chemical Co., Ltd.(TW:4755)
NT$121.50-1.00 (-0.82%)
TW:4755
San Fu Chemical Co., Ltd. historical prices
NT$121.50
At close:-1.00 (-0.82%)
San Fu Chemical Co., Ltd. (4755) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.50 | 126.00 | 120.00 | 121.50 | 121.50 | -0.82% | 582,759 | 1.67 |
| Nov 10, 2026 | 124.00 | 126.50 | 120.00 | 122.50 | 122.50 | +4.26% | 459,991 | 1.34 |
| Nov 09, 2026 | 118.00 | 124.50 | 116.50 | 122.50 | 122.50 | +4.26% | 593,849 | 1.77 |
| Nov 06, 2026 | 117.00 | 122.00 | 117.00 | 117.50 | 117.50 | -9.62% | 1,052,450 | 3.27 |
| Nov 05, 2026 | 123.50 | 136.50 | 120.00 | 130.00 | 130.00 | +4.42% | 3,522,917 | 12.88 |
| Nov 04, 2026 | 114.50 | 124.50 | 114.50 | 124.50 | 124.50 | +9.69% | 854,217 | 3.26 |
| Nov 03, 2026 | 118.00 | 121.00 | 113.50 | 113.50 | 113.50 | -4.62% | 257,229 | 0.99 |
| Nov 02, 2026 | 117.50 | 121.50 | 117.00 | 119.00 | 119.00 | +0.85% | 344,736 | 1.32 |
| Oct 30, 2026 | 118.00 | 119.00 | 115.50 | 118.00 | 118.00 | -1.67% | 227,621 | 0.87 |
| Oct 29, 2026 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | -2.04% | 71,879 | 0.27 |
| Oct 28, 2026 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | +1.66% | 55,626 | 0.20 |
| Oct 27, 2026 | 123.50 | 123.50 | 117.00 | 120.50 | 120.50 | +0.42% | 175,401 | 0.63 |
| Oct 26, 2026 | 120.00 | 126.00 | 120.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 120.00 | 126.00 | 120.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 125.50 | 126.00 | 120.00 | 120.00 | 120.00 | -4.00% | 336,655 | 1.12 |
| Oct 21, 2026 | 124.50 | 127.50 | 124.00 | 125.00 | 125.00 | +2.04% | 458,703 | 1.48 |
| Oct 20, 2026 | 121.50 | 125.50 | 121.50 | 122.50 | 122.50 | +0.41% | 308,221 | 0.99 |
| Oct 19, 2026 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | -2.40% | 155,236 | 0.50 |
| Oct 16, 2026 | 125.00 | 129.00 | 122.50 | 125.00 | 125.00 | +1.63% | 487,242 | 1.57 |
| Oct 15, 2026 | 128.00 | 128.50 | 122.50 | 123.00 | 123.00 | -5.02% | 527,512 | 1.69 |
| Oct 14, 2026 | 124.00 | 132.50 | 123.50 | 129.50 | 129.50 | +4.44% | 1,088,093 | 3.59 |
| Oct 13, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | +0.00% | 187,290 | 0.62 |
| Oct 12, 2026 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | -2.36% | 233,256 | 0.75 |
| Oct 09, 2026 | 127.00 | 133.00 | 126.50 | 127.00 | 127.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 127.50 | 133.00 | 126.50 | 127.00 | 127.00 | -0.39% | 754,880 | 2.32 |
| Oct 07, 2026 | 134.00 | 137.50 | 126.50 | 127.50 | 127.50 | -4.14% | 1,603,833 | 5.34 |
| Oct 06, 2026 | 123.00 | 133.00 | 121.50 | 133.00 | 133.00 | +9.92% | 1,101,751 | 3.85 |
| Oct 05, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 253,901 | 0.87 |
| Oct 02, 2026 | 119.00 | 124.50 | 117.00 | 122.00 | 122.00 | +2.52% | 893,733 | 3.13 |
| Oct 01, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | +0.85% | 155,047 | 0.52 |
| Sep 30, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | +0.00% | 261,884 | 0.87 |
| Sep 29, 2026 | 115.50 | 118.50 | 115.00 | 118.00 | 118.00 | +2.16% | 196,326 | 0.65 |
| Sep 28, 2026 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | +0.43% | 79,103 | 0.24 |
| Sep 23, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | +0.00% | 47,910 | 0.14 |
| Sep 22, 2026 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | -0.43% | 94,979 | 0.28 |
| Sep 21, 2026 | 113.50 | 119.00 | 113.50 | 115.50 | 115.50 | +2.21% | 360,976 | 1.06 |
| Sep 18, 2026 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | -0.88% | 378,989 | 1.11 |
| Sep 17, 2026 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | +0.44% | 100,066 | 0.29 |
| Sep 16, 2026 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | +2.25% | 100,132 | 0.29 |
| Sep 15, 2026 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 87,341 | 0.25 |
| Sep 14, 2026 | 111.00 | 111.50 | 109.00 | 111.50 | 111.50 | -0.45% | 131,487 | 0.37 |
| Sep 11, 2026 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | -1.32% | 311,398 | 0.88 |
| Sep 10, 2026 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 70,814 | 0.20 |
| Sep 09, 2026 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 194,108 | 0.53 |
| Sep 08, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 285,434 | 0.78 |
| Sep 07, 2026 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | -1.69% | 123,778 | 0.33 |
| Sep 04, 2026 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | +1.72% | 77,118 | 0.20 |
| Sep 03, 2026 | 118.50 | 120.50 | 116.00 | 116.00 | 116.00 | -2.11% | 202,759 | 0.52 |
