San Fang Chemical Industry Co., Ltd. 1307
TWSE · Taiwan · Process Industries
TWD 31.30-0.15 (-0.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.30 | -0.48% | TWD 31.45 | TWD 31.45 | TWD 31.05 | 340.41K |
| 2026-10-01 | TWD 31.45 | -0.16% | TWD 31.50 | TWD 31.55 | TWD 31.30 | 530.41K |
| 2026-09-30 | TWD 31.50 | +2.11% | TWD 30.80 | TWD 31.55 | TWD 30.80 | 826.20K |
| 2026-09-29 | TWD 30.85 | +0.49% | TWD 30.90 | TWD 31.35 | TWD 30.85 | 662.47K |
| 2026-09-24 | TWD 30.70 | +0.16% | TWD 30.55 | TWD 30.75 | TWD 30.40 | 207.00K |
| 2026-09-23 | TWD 30.65 | 0.00% | TWD 30.80 | TWD 30.85 | TWD 30.60 | 389.61K |
| 2026-09-22 | TWD 30.65 | -0.65% | TWD 30.95 | TWD 30.95 | TWD 30.65 | 327.96K |
| 2026-09-21 | TWD 30.85 | +0.98% | TWD 30.50 | TWD 30.90 | TWD 30.50 | 290.20K |
| 2026-09-18 | TWD 30.55 | -0.16% | TWD 30.80 | TWD 30.85 | TWD 30.45 | 307.09K |
| 2026-09-17 | TWD 30.60 | +0.82% | TWD 30.35 | TWD 30.75 | TWD 30.35 | 327.00K |
| 2026-09-16 | TWD 30.35 | +0.66% | TWD 30.30 | TWD 30.55 | TWD 30.25 | 280.00K |
| 2026-09-15 | TWD 30.15 | -0.50% | TWD 30.25 | TWD 30.30 | TWD 30.15 | 276.03K |
| 2026-09-14 | TWD 30.30 | -0.82% | TWD 30.55 | TWD 30.55 | TWD 30.05 | 367.18K |
| 2026-09-11 | TWD 30.55 | -0.65% | TWD 30.55 | TWD 30.70 | TWD 30.35 | 336.00K |
| 2026-09-10 | TWD 30.75 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.70 | 380.13K |
| 2026-09-09 | TWD 30.85 | +0.65% | TWD 30.70 | TWD 30.90 | TWD 30.45 | 382.30K |
| 2026-09-08 | TWD 30.65 | +0.49% | TWD 30.30 | TWD 30.65 | TWD 30.30 | 342.08K |
| 2026-09-07 | TWD 30.50 | +0.16% | TWD 30.75 | TWD 30.75 | TWD 30.30 | 311.10K |
| 2026-09-04 | TWD 30.45 | +0.33% | TWD 30.40 | TWD 30.50 | TWD 30.30 | 665.00K |
| 2026-09-03 | TWD 30.35 | -0.33% | TWD 30.50 | TWD 30.75 | TWD 30.35 | 636.09K |
| 2026-09-02 | TWD 30.45 | -0.49% | TWD 30.60 | TWD 30.70 | TWD 30.40 | 578.59K |
| 2026-09-01 | TWD 30.60 | +0.16% | TWD 30.55 | TWD 30.90 | TWD 30.55 | 461.70K |
| 2026-08-31 | TWD 30.55 | -0.49% | TWD 30.60 | TWD 31.00 | TWD 30.55 | 481.00K |
| 2026-08-28 | TWD 30.70 | -0.81% | TWD 31.00 | TWD 31.10 | TWD 30.60 | 594.03K |
| 2026-08-27 | TWD 30.95 | +0.32% | TWD 30.90 | TWD 31.20 | TWD 30.90 | 580.71K |
| 2026-08-26 | TWD 30.85 | +0.82% | TWD 30.70 | TWD 30.95 | TWD 30.70 | 352.00K |
| 2026-08-25 | TWD 30.60 | -0.65% | TWD 30.85 | TWD 30.85 | TWD 30.55 | 548.09K |
| 2026-08-24 | TWD 30.80 | -1.12% | TWD 31.15 | TWD 31.20 | TWD 30.70 | 505.04K |
| 2026-08-21 | TWD 31.15 | +1.30% | TWD 30.65 | TWD 31.15 | TWD 30.60 | 722.11K |
| 2026-08-20 | TWD 30.75 | +1.49% | TWD 30.50 | TWD 30.80 | TWD 30.50 | 434.00K |
| 2026-08-19 | TWD 30.30 | 0.00% | TWD 30.30 | TWD 30.55 | TWD 30.25 | 398.03K |
| 2026-08-18 | TWD 30.30 | -0.66% | TWD 30.35 | TWD 30.55 | TWD 30.30 | 511.39K |
| 2026-08-17 | TWD 30.50 | +0.33% | TWD 30.30 | TWD 30.60 | TWD 30.25 | 422.36K |
| 2026-08-14 | TWD 30.40 | -0.49% | TWD 30.50 | TWD 30.60 | TWD 30.25 | 789.00K |
| 2026-08-13 | TWD 30.55 | -1.13% | TWD 30.90 | TWD 31.00 | TWD 30.50 | 939.45K |
| 2026-08-12 | TWD 30.90 | -0.32% | TWD 31.10 | TWD 31.30 | TWD 30.90 | 590.10K |
| 2026-08-11 | TWD 31.00 | +0.32% | TWD 31.00 | TWD 31.40 | TWD 30.65 | 880.08K |
| 2026-08-10 | TWD 30.90 | -4.92% | TWD 32.00 | TWD 32.00 | TWD 30.10 | 2.20M |
| 2026-08-07 | TWD 32.50 | +1.09% | TWD 32.20 | TWD 32.75 | TWD 32.20 | 370.84K |
| 2026-08-06 | TWD 32.15 | +0.47% | TWD 31.75 | TWD 32.20 | TWD 31.75 | 380.57K |
| 2026-08-05 | TWD 32.00 | +0.79% | TWD 31.80 | TWD 32.20 | TWD 31.70 | 357.50K |
| 2026-08-04 | TWD 31.75 | +1.28% | TWD 31.10 | TWD 31.80 | TWD 31.10 | 397.13K |
| 2026-08-03 | TWD 31.35 | -1.26% | TWD 31.70 | TWD 31.70 | TWD 31.10 | 461.16K |
| 2026-07-31 | TWD 31.75 | +3.59% | TWD 30.90 | TWD 31.80 | TWD 30.90 | 585.30K |
| 2026-07-30 | TWD 30.65 | 0.00% | TWD 30.70 | TWD 30.90 | TWD 30.30 | 627.10K |
| 2026-07-29 | TWD 30.65 | -1.13% | TWD 31.25 | TWD 31.35 | TWD 30.00 | 1.33M |
| 2026-07-28 | TWD 31.00 | -1.43% | TWD 31.45 | TWD 31.45 | TWD 30.80 | 599.17K |
| 2026-07-27 | TWD 31.45 | -2.63% | TWD 32.05 | TWD 32.10 | TWD 31.30 | 660.07K |
| 2026-07-24 | TWD 32.30 | -0.92% | TWD 32.30 | TWD 32.55 | TWD 31.95 | 435.30K |
| 2026-07-23 | TWD 32.60 | +0.31% | TWD 32.50 | TWD 32.85 | TWD 32.40 | 474.99K |
| 2026-07-22 | TWD 32.50 | +0.46% | TWD 32.40 | TWD 33.00 | TWD 32.40 | 545.00K |
| 2026-07-21 | TWD 32.35 | +2.70% | TWD 31.50 | TWD 32.35 | TWD 31.50 | 452.00K |
| 2026-07-20 | TWD 31.50 | -1.72% | TWD 32.05 | TWD 32.30 | TWD 31.25 | 1.46M |
| 2026-07-17 | TWD 32.05 | -1.99% | TWD 32.70 | TWD 32.85 | TWD 31.90 | 995.38K |
| 2026-07-16 | TWD 32.70 | +0.93% | TWD 32.40 | TWD 32.75 | TWD 32.10 | 491.55K |
| 2026-07-15 | TWD 32.40 | -0.31% | TWD 32.95 | TWD 32.95 | TWD 32.10 | 1.07M |
| 2026-07-14 | TWD 32.50 | +0.46% | TWD 32.50 | TWD 32.50 | TWD 31.80 | 727.93K |
| 2026-07-13 | TWD 32.35 | +0.62% | TWD 32.45 | TWD 32.75 | TWD 32.00 | 953.62K |
| 2026-07-10 | TWD 32.15 | 0.00% | TWD 32.15 | TWD 32.15 | TWD 32.15 | 0 |
| 2026-07-09 | TWD 32.15 | +0.47% | TWD 32.00 | TWD 32.30 | TWD 31.65 | 934.21K |
| 2026-07-08 | TWD 32.00 | -3.03% | TWD 33.30 | TWD 33.30 | TWD 31.80 | 1.51M |
| 2026-07-07 | TWD 33.00 | -0.45% | TWD 33.65 | TWD 33.85 | TWD 32.95 | 1.33M |
| 2026-07-06 | TWD 33.15 | -7.40% | TWD 33.60 | TWD 34.70 | TWD 32.95 | 2.73M |
| 2026-07-03 | TWD 35.80 | +2.29% | TWD 35.50 | TWD 36.55 | TWD 35.50 | 2.90M |
| 2026-07-02 | TWD 35.00 | +2.04% | TWD 34.30 | TWD 35.20 | TWD 34.15 | 1.04M |
| 2026-07-01 | TWD 34.30 | 0.00% | TWD 34.55 | TWD 34.60 | TWD 34.05 | 1.01M |
| 2026-06-30 | TWD 34.30 | -1.01% | TWD 34.70 | TWD 34.70 | TWD 33.85 | 1.26M |
| 2026-06-29 | TWD 34.65 | +0.87% | TWD 34.35 | TWD 34.90 | TWD 34.30 | 685.07K |
| 2026-06-26 | TWD 34.35 | -2.41% | TWD 35.05 | TWD 35.20 | TWD 34.25 | 1.12M |
| 2026-06-25 | TWD 35.20 | -1.81% | TWD 36.20 | TWD 36.40 | TWD 35.20 | 854.57K |
| 2026-06-24 | TWD 35.85 | +2.28% | TWD 34.80 | TWD 35.95 | TWD 34.80 | 897.53K |
| 2026-06-23 | TWD 35.05 | -3.71% | TWD 36.45 | TWD 36.45 | TWD 35.00 | 1.72M |
| 2026-06-22 | TWD 36.40 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 36.10 | 1.16M |
| 2026-06-18 | TWD 36.40 | +0.83% | TWD 36.20 | TWD 37.10 | TWD 36.05 | 871.63K |
| 2026-06-17 | TWD 36.10 | -3.48% | TWD 37.25 | TWD 37.30 | TWD 36.10 | 1.59M |
| 2026-06-16 | TWD 37.40 | +0.94% | TWD 37.65 | TWD 38.30 | TWD 37.15 | 2.26M |
| 2026-06-15 | TWD 37.05 | +0.82% | TWD 37.05 | TWD 38.00 | TWD 36.60 | 1.99M |
| 2026-06-12 | TWD 36.75 | +4.40% | TWD 35.70 | TWD 36.90 | TWD 35.60 | 2.83M |
| 2026-06-11 | TWD 35.20 | +0.57% | TWD 35.25 | TWD 35.60 | TWD 34.70 | 1.28M |
| 2026-06-10 | TWD 35.00 | +1.16% | TWD 34.80 | TWD 35.50 | TWD 34.70 | 2.05M |
| 2026-06-09 | TWD 34.60 | +0.14% | TWD 34.55 | TWD 35.75 | TWD 34.55 | 2.26M |
| 2026-06-08 | TWD 34.55 | +0.73% | TWD 32.65 | TWD 34.80 | TWD 32.60 | 2.04M |
| 2026-06-05 | TWD 34.30 | -0.44% | TWD 34.45 | TWD 34.95 | TWD 33.50 | 2.01M |
| 2026-06-04 | TWD 34.45 | +1.32% | TWD 34.00 | TWD 34.95 | TWD 33.85 | 2.29M |
| 2026-06-03 | TWD 34.00 | +2.56% | TWD 33.20 | TWD 34.20 | TWD 32.95 | 2.69M |
| 2026-06-02 | TWD 33.15 | +2.00% | TWD 32.55 | TWD 33.20 | TWD 32.15 | 1.54M |
| 2026-06-01 | TWD 32.50 | +4.33% | TWD 31.15 | TWD 32.55 | TWD 30.80 | 1.87M |
| 2026-05-29 | TWD 31.15 | +1.30% | TWD 30.80 | TWD 31.40 | TWD 30.80 | 790.30K |
| 2026-05-28 | TWD 30.75 | +0.49% | TWD 30.80 | TWD 31.00 | TWD 30.60 | 754.12K |
| 2026-05-27 | TWD 30.60 | -0.81% | TWD 31.00 | TWD 31.10 | TWD 30.60 | 1.00M |