San Fu Chemical Co., Ltd. 4755
TWSE · Taiwan · Process Industries
TWD 122.00+3.00 (+2.52%)
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 122.50 | +2.94% | TWD 119.00 | TWD 124.50 | TWD 117.00 | 781.78K |
| 2026-10-01 | TWD 119.00 | +0.85% | TWD 118.00 | TWD 119.00 | TWD 116.00 | 152.00K |
| 2026-09-30 | TWD 118.00 | 0.00% | TWD 119.00 | TWD 120.00 | TWD 118.00 | 254.01K |
| 2026-09-29 | TWD 118.00 | +2.16% | TWD 115.50 | TWD 118.50 | TWD 115.00 | 188.11K |
| 2026-09-24 | TWD 115.50 | +0.43% | TWD 114.00 | TWD 116.50 | TWD 114.00 | 76.00K |
| 2026-09-23 | TWD 115.00 | 0.00% | TWD 116.00 | TWD 116.50 | TWD 115.00 | 46.03K |
| 2026-09-22 | TWD 115.00 | -0.43% | TWD 117.50 | TWD 117.50 | TWD 114.50 | 92.01K |
| 2026-09-21 | TWD 115.50 | +2.21% | TWD 113.50 | TWD 119.00 | TWD 113.50 | 357.20K |
| 2026-09-18 | TWD 113.00 | -0.88% | TWD 115.00 | TWD 115.00 | TWD 111.50 | 375.00K |
| 2026-09-17 | TWD 114.00 | +0.44% | TWD 115.00 | TWD 115.00 | TWD 113.50 | 98.10K |
| 2026-09-16 | TWD 113.50 | +2.25% | TWD 111.00 | TWD 113.50 | TWD 111.00 | 99.02K |
| 2026-09-15 | TWD 111.00 | -0.45% | TWD 111.50 | TWD 112.50 | TWD 111.00 | 86.00K |
| 2026-09-14 | TWD 111.50 | -0.45% | TWD 111.00 | TWD 111.50 | TWD 109.00 | 129.00K |
| 2026-09-11 | TWD 112.00 | -1.32% | TWD 112.00 | TWD 116.50 | TWD 112.00 | 308.07K |
| 2026-09-10 | TWD 113.50 | -0.44% | TWD 113.00 | TWD 114.00 | TWD 113.00 | 68.10K |
| 2026-09-09 | TWD 114.00 | -0.87% | TWD 115.00 | TWD 115.50 | TWD 113.50 | 190.01K |
| 2026-09-08 | TWD 115.00 | -0.86% | TWD 117.00 | TWD 117.00 | TWD 114.00 | 279.00K |
| 2026-09-07 | TWD 116.00 | -1.69% | TWD 119.00 | TWD 119.00 | TWD 115.50 | 121.00K |
| 2026-09-04 | TWD 118.00 | +1.72% | TWD 117.50 | TWD 118.50 | TWD 116.00 | 74.18K |
| 2026-09-03 | TWD 116.00 | -2.11% | TWD 118.50 | TWD 120.50 | TWD 116.00 | 196.29K |
| 2026-09-02 | TWD 118.50 | -1.25% | TWD 120.00 | TWD 121.50 | TWD 118.50 | 61.00K |
| 2026-09-01 | TWD 120.00 | +1.69% | TWD 117.50 | TWD 120.50 | TWD 117.50 | 137.10K |
| 2026-08-31 | TWD 118.00 | -1.67% | TWD 119.00 | TWD 119.50 | TWD 117.00 | 151.00K |
| 2026-08-28 | TWD 120.00 | +0.84% | TWD 119.50 | TWD 124.50 | TWD 119.50 | 395.16K |
| 2026-08-27 | TWD 119.00 | +0.85% | TWD 119.50 | TWD 121.50 | TWD 118.50 | 273.03K |
| 2026-08-26 | TWD 118.00 | +2.61% | TWD 116.00 | TWD 118.50 | TWD 114.00 | 351.00K |
| 2026-08-25 | TWD 115.00 | -1.29% | TWD 115.50 | TWD 115.50 | TWD 113.50 | 81.00K |
| 2026-08-24 | TWD 116.50 | +0.43% | TWD 116.00 | TWD 120.50 | TWD 116.00 | 303.53K |
| 2026-08-21 | TWD 116.00 | +0.87% | TWD 115.00 | TWD 117.00 | TWD 114.50 | 92.00K |
| 2026-08-20 | TWD 115.00 | +1.32% | TWD 114.50 | TWD 115.50 | TWD 111.50 | 269.00K |
| 2026-08-19 | TWD 113.50 | -0.44% | TWD 113.50 | TWD 116.50 | TWD 112.50 | 137.00K |
| 2026-08-18 | TWD 114.00 | -2.56% | TWD 117.00 | TWD 117.50 | TWD 114.00 | 132.01K |
| 2026-08-17 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 118.50 | TWD 117.00 | 108.10K |
| 2026-08-14 | TWD 118.00 | -1.26% | TWD 119.50 | TWD 119.50 | TWD 118.00 | 141.03K |
| 2026-08-13 | TWD 119.50 | 0.00% | TWD 121.00 | TWD 121.50 | TWD 119.50 | 152.01K |
| 2026-08-12 | TWD 119.50 | +0.42% | TWD 119.00 | TWD 121.00 | TWD 119.00 | 112.01K |
| 2026-08-11 | TWD 119.00 | +0.42% | TWD 117.50 | TWD 120.00 | TWD 116.00 | 156.01K |
| 2026-08-10 | TWD 118.50 | +3.49% | TWD 116.50 | TWD 122.00 | TWD 116.50 | 480.01K |
| 2026-08-07 | TWD 114.50 | -1.29% | TWD 115.00 | TWD 115.50 | TWD 113.50 | 112.05K |
| 2026-08-06 | TWD 116.00 | 0.00% | TWD 114.50 | TWD 116.50 | TWD 113.50 | 92.03K |
| 2026-08-05 | TWD 116.00 | +2.20% | TWD 115.50 | TWD 117.00 | TWD 115.00 | 452.01K |
| 2026-08-04 | TWD 113.50 | 0.00% | TWD 110.50 | TWD 114.00 | TWD 110.50 | 169.00K |
| 2026-08-03 | TWD 113.50 | +5.09% | TWD 107.50 | TWD 116.50 | TWD 106.50 | 609.00K |
| 2026-07-31 | TWD 108.00 | +4.35% | TWD 109.50 | TWD 111.00 | TWD 107.50 | 369.02K |
| 2026-07-30 | TWD 103.50 | -2.36% | TWD 104.00 | TWD 105.50 | TWD 102.00 | 360.05K |
| 2026-07-29 | TWD 106.00 | -4.07% | TWD 112.00 | TWD 112.00 | TWD 101.00 | 1.03M |
| 2026-07-28 | TWD 110.50 | -3.91% | TWD 112.00 | TWD 112.50 | TWD 110.00 | 350.12K |
| 2026-07-27 | TWD 115.00 | -0.86% | TWD 116.00 | TWD 116.00 | TWD 112.00 | 394.00K |
| 2026-07-24 | TWD 116.00 | -6.83% | TWD 122.00 | TWD 122.00 | TWD 115.50 | 1.04M |
| 2026-07-23 | TWD 124.50 | +1.63% | TWD 122.50 | TWD 126.00 | TWD 122.50 | 344.02K |
| 2026-07-22 | TWD 122.50 | 0.00% | TWD 123.00 | TWD 125.00 | TWD 122.50 | 146.02K |
| 2026-07-21 | TWD 122.50 | +1.24% | TWD 123.00 | TWD 124.00 | TWD 120.50 | 448.13K |
| 2026-07-20 | TWD 121.00 | -4.35% | TWD 128.00 | TWD 128.00 | TWD 119.50 | 610.20K |
| 2026-07-17 | TWD 126.50 | -6.64% | TWD 131.00 | TWD 132.00 | TWD 126.00 | 542.01K |
| 2026-07-16 | TWD 135.50 | -1.09% | TWD 136.00 | TWD 137.00 | TWD 132.50 | 246.01K |
| 2026-07-15 | TWD 137.00 | +4.58% | TWD 132.00 | TWD 137.50 | TWD 132.00 | 563.22K |
| 2026-07-14 | TWD 131.00 | -4.73% | TWD 134.50 | TWD 135.00 | TWD 125.00 | 907.01K |
| 2026-07-13 | TWD 137.50 | +4.56% | TWD 135.00 | TWD 144.00 | TWD 135.00 | 874.11K |
| 2026-07-10 | TWD 131.50 | 0.00% | TWD 131.50 | TWD 131.50 | TWD 131.50 | 0 |
| 2026-07-09 | TWD 131.50 | -1.87% | TWD 134.00 | TWD 134.00 | TWD 131.50 | 208.06K |
| 2026-07-08 | TWD 134.00 | -0.37% | TWD 135.00 | TWD 136.00 | TWD 130.00 | 504.01K |
| 2026-07-07 | TWD 134.50 | -6.60% | TWD 142.50 | TWD 142.50 | TWD 134.00 | 558.00K |
| 2026-07-06 | TWD 144.00 | +8.27% | TWD 137.00 | TWD 146.00 | TWD 137.00 | 1.10M |
| 2026-07-03 | TWD 133.00 | +1.14% | TWD 130.00 | TWD 135.00 | TWD 130.00 | 234.08K |
| 2026-07-02 | TWD 131.50 | +2.33% | TWD 127.00 | TWD 131.50 | TWD 127.00 | 315.20K |
| 2026-07-01 | TWD 128.50 | -7.89% | TWD 133.00 | TWD 133.50 | TWD 127.50 | 1.03M |
| 2026-06-30 | TWD 139.50 | +3.33% | TWD 137.00 | TWD 139.50 | TWD 134.50 | 758.01K |
| 2026-06-29 | TWD 135.00 | +1.50% | TWD 135.50 | TWD 136.50 | TWD 133.00 | 117.01K |
| 2026-06-26 | TWD 133.00 | -3.97% | TWD 137.00 | TWD 138.00 | TWD 131.50 | 574.12K |
| 2026-06-25 | TWD 138.50 | -2.12% | TWD 142.00 | TWD 142.00 | TWD 138.50 | 179.03K |
| 2026-06-24 | TWD 141.50 | -1.74% | TWD 143.00 | TWD 143.00 | TWD 140.00 | 237.10K |
| 2026-06-23 | TWD 144.00 | -2.04% | TWD 148.00 | TWD 148.00 | TWD 143.00 | 410.20K |
| 2026-06-22 | TWD 147.00 | +1.03% | TWD 146.50 | TWD 147.00 | TWD 141.50 | 316.18K |
| 2026-06-18 | TWD 145.50 | -1.02% | TWD 148.50 | TWD 149.00 | TWD 144.50 | 247.11K |
| 2026-06-17 | TWD 147.00 | +2.08% | TWD 144.00 | TWD 151.50 | TWD 141.50 | 486.01K |
| 2026-06-16 | TWD 144.00 | +2.49% | TWD 141.00 | TWD 147.00 | TWD 141.00 | 481.31K |
| 2026-06-15 | TWD 140.50 | +0.36% | TWD 141.50 | TWD 143.00 | TWD 138.00 | 373.00K |
| 2026-06-12 | TWD 140.00 | +4.48% | TWD 136.00 | TWD 143.00 | TWD 136.00 | 484.01K |
| 2026-06-11 | TWD 134.00 | +0.37% | TWD 133.00 | TWD 134.50 | TWD 130.00 | 384.00K |
| 2026-06-10 | TWD 133.50 | -3.96% | TWD 138.00 | TWD 138.00 | TWD 133.00 | 608.20K |
| 2026-06-09 | TWD 139.00 | -1.07% | TWD 140.50 | TWD 141.00 | TWD 137.50 | 411.03K |
| 2026-06-08 | TWD 140.50 | -4.75% | TWD 134.00 | TWD 141.50 | TWD 133.00 | 681.05K |
| 2026-06-05 | TWD 147.50 | +1.03% | TWD 144.00 | TWD 149.00 | TWD 142.50 | 449.02K |
| 2026-06-04 | TWD 146.00 | -3.31% | TWD 149.00 | TWD 150.50 | TWD 145.50 | 485.01K |
| 2026-06-03 | TWD 151.00 | +1.68% | TWD 148.50 | TWD 151.00 | TWD 146.00 | 378.10K |
| 2026-06-02 | TWD 148.50 | -2.30% | TWD 152.50 | TWD 152.50 | TWD 147.00 | 651.09K |
| 2026-06-01 | TWD 152.00 | +2.01% | TWD 151.50 | TWD 155.50 | TWD 148.50 | 505.26K |
| 2026-05-29 | TWD 149.00 | -1.00% | TWD 153.50 | TWD 155.00 | TWD 147.00 | 490.10K |
| 2026-05-28 | TWD 150.50 | -7.38% | TWD 160.50 | TWD 160.50 | TWD 148.50 | 1.73M |
| 2026-05-27 | TWD 162.50 | +4.50% | TWD 156.50 | TWD 165.00 | TWD 156.00 | 2.10M |