San Fang Chemical Industry Co., Ltd. - 1307.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.2	32.15	32.15	32.2	31.2	1.35M
January 13, 2026	31.35	31.15	31.15	31.4	30.9	967,589
January 12, 2026	31.75	31.35	31.35	31.75	31	1.21M
January 09, 2026	31.9	31.95	31.95	32.1	31.55	567,920
January 08, 2026	32.15	31.8	31.8	32.65	31.6	1.21M
January 07, 2026	31.15	32.15	32.15	32.25	31.15	1.21M
January 06, 2026	30.85	31.15	31.15	31.3	30.85	732,419
January 05, 2026	31.05	30.8	30.8	31.05	30.65	734,269
January 02, 2026	32.1	31.15	31.15	32.35	31.1	1.81M
December 31, 2025	32.4	32.3	32.3	32.4	31.85	835,226
December 30, 2025	32.85	32.4	32.4	32.85	32.2	477,280
December 29, 2025	32.7	32.8	32.8	32.9	32.6	412,303
December 26, 2025	32.75	32.7	32.7	32.9	32.65	242,670
December 24, 2025	33.45	32.75	32.75	33.6	32.7	917,105
December 23, 2025	33.95	33.55	33.55	34.2	33.55	789,349
December 22, 2025	33.95	34.1	34.1	34.2	33.5	1.31M
December 19, 2025	33.1	33.7	33.7	34.2	33.1	2.93M
December 18, 2025	32.5	33.1	33.1	33.3	32.5	1.1M
December 17, 2025	32.25	32.5	32.5	32.65	32.25	710,465
December 16, 2025	32.2	32.25	32.25	32.4	31.9	506,939
December 15, 2025	32.3	32.35	32.35	32.7	32.2	470,075
December 12, 2025	32.3	32.55	32.55	32.8	32.3	429,398
December 11, 2025	32.3	32.1	32.1	32.6	31.85	704,029
December 10, 2025	32.3	32.3	32.3	32.6	32.25	485,614
December 09, 2025	32.1	32.15	32.15	32.4	31.75	562,976
December 08, 2025	32.9	32.05	32.05	32.9	31.9	1.78M
December 05, 2025	33.6	33.05	33.05	33.6	32.95	787,684
December 04, 2025	33.9	33.6	33.6	34.2	33.55	559,005
December 03, 2025	34.5	33.95	33.95	34.5	33.8	927,246
December 02, 2025	33.6	34.3	34.3	34.5	33.6	1.25M
December 01, 2025	33.65	33.6	33.6	33.85	33.5	567,755
November 28, 2025	34	33.8	33.8	34.15	33.55	402,608
November 27, 2025	34.45	33.8	33.8	34.6	33.6	996,186
November 26, 2025	33.6	34.35	34.35	34.45	33.5	1.49M
November 25, 2025	33.35	33.5	33.5	33.7	33.25	610,434
November 24, 2025	33.2	33.35	33.35	34	33.15	943,502
November 21, 2025	33.15	32.8	32.8	33.4	32.75	1.1M
November 20, 2025	32.8	33.15	33.15	33.5	32.7	893,377
November 19, 2025	32.3	32.65	32.65	32.75	32.2	814,653
November 18, 2025	32.95	32.2	32.2	33.3	32.15	1.39M
November 17, 2025	33.7	32.75	32.75	33.75	32.7	1.65M
November 14, 2025	33.6	33.7	33.7	34.35	33.4	1.93M
November 13, 2025	33.1	33.9	33.9	34.05	32.85	2.96M
November 12, 2025	31.5	33.05	33.05	33.2	31.5	3.56M
November 11, 2025	31	31.4	31.4	32.1	30.8	3.25M
November 10, 2025	32.95	31.2	31.2	32.95	31.05	2.81M
November 07, 2025	32.35	33.45	33.45	34	31.75	3.98M
November 06, 2025	31.35	32.25	32.25	32.45	31.35	1.83M
November 05, 2025	30.8	31.15	31.15	31.25	30.45	926,634
November 04, 2025	31.7	31.1	31.1	31.7	30.9	937,918
November 03, 2025	30.95	31.35	31.35	31.85	30.85	1.22M
October 31, 2025	30.7	30.95	30.95	31.3	30.5	884,629
October 30, 2025	31.05	30.5	30.5	31.25	30.5	1.2M
October 29, 2025	31.3	31.2	31.2	31.5	31	840,579
October 28, 2025	32	31.25	31.25	32	31.2	923,948
October 27, 2025	32.8	31.95	31.95	32.8	31.85	932,778
October 23, 2025	31.85	32.3	32.3	33.5	31.65	2.1M
October 22, 2025	31.5	31.95	31.95	32.1	31.1	1.56M
October 21, 2025	30.55	31.05	31.05	31.25	30.55	940,013
October 20, 2025	30.4	30.55	30.55	30.85	30.4	855,983

San Fang Chemical Industry Co., Ltd. (1307.TW) TAI