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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	32.4	33	33	33.65	32.15	5.68M
February 10, 2026	30.55	30.6	30.6	30.75	30.1	898,779
February 09, 2026	31.15	30.7	30.7	31.35	30.55	1.14M
February 06, 2026	31.75	31.1	31.1	31.75	30.7	717,896
February 05, 2026	31.7	31.75	31.75	31.95	31.5	565,941
February 04, 2026	31.4	31.6	31.6	31.75	30.85	662,795
February 03, 2026	31	31.05	31.05	31.3	30.95	525,892
February 02, 2026	31.2	30.8	30.8	31.2	30.6	1.05M
January 30, 2026	32.35	31.55	31.55	32.55	31.5	965,339
January 29, 2026	32.35	32.3	32.3	32.6	32.15	589,235
January 28, 2026	32.6	32.35	32.35	33	32.35	795,614
January 27, 2026	32.75	32.6	32.6	33	32.5	800,533
January 26, 2026	32.2	32.5	32.5	32.75	32.15	895,154
January 23, 2026	32.5	32.15	32.15	32.65	32.1	248,542
January 22, 2026	32	32.5	32.5	32.6	32	649,505
January 21, 2026	32	31.95	31.95	32.05	31.75	556,596
January 20, 2026	32.8	32.4	32.4	33	32.25	805,398
January 19, 2026	31.95	32.8	32.8	33	31.8	1.01M
January 16, 2026	32.35	31.95	31.95	32.4	31.85	559,244
January 15, 2026	32.2	32.15	32.15	32.4	31.8	524,929
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

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