San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan
· Delayed Price · Currency is TWD 33.20
-2.05 (-5.82%)
Mar 9, 2026, 1:35 PM CST
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.15 | 36.20 | 33.70 | 35.25 | 35.25 | 3.07% | 4,790,462 |
| Mar 5, 2026 | 33.90 | 34.50 | 33.20 | 34.20 | 34.20 | 4.11% | 1,716,312 |
| Mar 4, 2026 | 34.60 | 34.60 | 32.30 | 32.85 | 32.85 | -6.41% | 2,216,718 |
| Mar 3, 2026 | 33.95 | 35.95 | 33.50 | 35.10 | 35.10 | 2.93% | 3,583,500 |
| Mar 2, 2026 | 34.50 | 35.10 | 34.00 | 34.10 | 34.10 | -3.26% | 1,219,463 |
| Feb 26, 2026 | 36.15 | 36.15 | 34.85 | 35.25 | 35.25 | -2.49% | 2,354,729 |
| Feb 25, 2026 | 34.55 | 36.65 | 34.55 | 36.15 | 36.15 | 6.48% | 4,132,863 |
| Feb 24, 2026 | 33.95 | 34.55 | 33.90 | 33.95 | 33.95 | -0.15% | 1,508,878 |
| Feb 23, 2026 | 33.45 | 34.10 | 33.00 | 34.00 | 34.00 | 3.03% | 2,681,275 |
| Feb 11, 2026 | 32.40 | 33.65 | 32.15 | 33.00 | 33.00 | 7.84% | 5,792,378 |
| Feb 10, 2026 | 30.55 | 30.75 | 30.10 | 30.60 | 30.60 | -0.33% | 898,779 |
| Feb 9, 2026 | 31.15 | 31.35 | 30.55 | 30.70 | 30.70 | -1.29% | 1,141,142 |
| Feb 6, 2026 | 31.75 | 31.75 | 30.70 | 31.10 | 31.10 | -2.05% | 717,896 |
| Feb 5, 2026 | 31.70 | 31.95 | 31.50 | 31.75 | 31.75 | 0.47% | 565,941 |
| Feb 4, 2026 | 31.40 | 31.75 | 30.85 | 31.60 | 31.60 | 1.77% | 662,795 |
| Feb 3, 2026 | 31.00 | 31.30 | 30.95 | 31.05 | 31.05 | 0.81% | 525,738 |
| Feb 2, 2026 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | -2.38% | 1,054,553 |
| Jan 30, 2026 | 32.35 | 32.55 | 31.50 | 31.55 | 31.55 | -2.32% | 965,339 |
| Jan 29, 2026 | 32.35 | 32.60 | 32.15 | 32.30 | 32.30 | -0.15% | 589,235 |
| Jan 28, 2026 | 32.60 | 33.00 | 32.35 | 32.35 | 32.35 | -0.77% | 795,722 |
| Jan 27, 2026 | 32.75 | 33.00 | 32.50 | 32.60 | 32.60 | 0.31% | 800,533 |
| Jan 26, 2026 | 32.20 | 32.75 | 32.15 | 32.50 | 32.50 | 1.09% | 895,154 |
| Jan 23, 2026 | 32.50 | 32.65 | 32.10 | 32.15 | 32.15 | -1.08% | 248,542 |
| Jan 22, 2026 | 32.00 | 32.60 | 32.00 | 32.50 | 32.50 | 1.72% | 649,505 |
| Jan 21, 2026 | 32.00 | 32.05 | 31.75 | 31.95 | 31.95 | -1.39% | 556,596 |
| Jan 20, 2026 | 32.80 | 33.00 | 32.25 | 32.40 | 32.40 | -1.22% | 805,398 |
| Jan 19, 2026 | 31.95 | 33.00 | 31.80 | 32.80 | 32.80 | 2.66% | 1,005,987 |
| Jan 16, 2026 | 32.35 | 32.40 | 31.85 | 31.95 | 31.95 | -0.62% | 559,244 |
| Jan 15, 2026 | 32.20 | 32.40 | 31.80 | 32.15 | 32.15 | - | 524,929 |
| Jan 14, 2026 | 31.20 | 32.20 | 31.20 | 32.15 | 32.15 | 3.21% | 1,394,592 |
| Jan 13, 2026 | 31.35 | 31.40 | 30.90 | 31.15 | 31.15 | -0.64% | 967,589 |
| Jan 12, 2026 | 31.75 | 31.75 | 31.00 | 31.35 | 31.35 | -1.88% | 1,213,642 |
| Jan 9, 2026 | 31.90 | 32.10 | 31.55 | 31.95 | 31.95 | 0.47% | 568,010 |
| Jan 8, 2026 | 32.15 | 32.65 | 31.60 | 31.80 | 31.80 | -1.09% | 1,212,099 |
| Jan 7, 2026 | 31.15 | 32.25 | 31.15 | 32.15 | 32.15 | 3.21% | 1,208,801 |
| Jan 6, 2026 | 30.85 | 31.30 | 30.85 | 31.15 | 31.15 | 1.14% | 732,419 |
| Jan 5, 2026 | 31.05 | 31.05 | 30.65 | 30.80 | 30.80 | -1.12% | 734,269 |
| Jan 2, 2026 | 32.10 | 32.35 | 31.10 | 31.15 | 31.15 | -3.56% | 1,952,589 |
| Dec 31, 2025 | 32.40 | 32.40 | 31.85 | 32.30 | 32.30 | -0.31% | 835,376 |
| Dec 30, 2025 | 32.85 | 32.85 | 32.20 | 32.40 | 32.40 | -1.22% | 477,280 |
| Dec 29, 2025 | 32.70 | 32.90 | 32.60 | 32.80 | 32.80 | 0.31% | 412,455 |
| Dec 26, 2025 | 32.75 | 32.90 | 32.65 | 32.70 | 32.70 | -0.15% | 242,670 |
| Dec 24, 2025 | 33.45 | 33.60 | 32.70 | 32.75 | 32.75 | -2.38% | 920,479 |
| Dec 23, 2025 | 33.95 | 34.20 | 33.55 | 33.55 | 33.55 | -1.61% | 789,349 |
| Dec 22, 2025 | 33.95 | 34.20 | 33.50 | 34.10 | 34.10 | 1.19% | 1,306,393 |
| Dec 19, 2025 | 33.10 | 34.20 | 33.10 | 33.70 | 33.70 | 1.81% | 2,934,934 |
| Dec 18, 2025 | 32.50 | 33.30 | 32.50 | 33.10 | 33.10 | 1.85% | 1,103,766 |
| Dec 17, 2025 | 32.25 | 32.65 | 32.25 | 32.50 | 32.50 | 0.78% | 710,465 |
| Dec 16, 2025 | 32.20 | 32.40 | 31.90 | 32.25 | 32.25 | -0.31% | 506,939 |
| Dec 15, 2025 | 32.30 | 32.70 | 32.20 | 32.35 | 32.35 | -0.46% | 470,075 |
| Dec 12, 2025 | 32.30 | 32.80 | 32.30 | 32.50 | 32.50 | 1.25% | 440,788 |
| Dec 11, 2025 | 32.30 | 32.60 | 31.85 | 32.10 | 32.10 | -0.62% | 704,029 |
| Dec 10, 2025 | 32.30 | 32.60 | 32.25 | 32.30 | 32.30 | 0.47% | 485,614 |
| Dec 9, 2025 | 32.10 | 32.40 | 31.75 | 32.15 | 32.15 | 0.31% | 562,976 |
| Dec 8, 2025 | 32.90 | 32.90 | 31.90 | 32.05 | 32.05 | -3.03% | 1,777,407 |
| Dec 5, 2025 | 33.60 | 33.60 | 32.95 | 33.05 | 33.05 | -1.64% | 821,729 |
| Dec 4, 2025 | 33.90 | 34.20 | 33.55 | 33.60 | 33.60 | -1.03% | 586,113 |
| Dec 3, 2025 | 34.50 | 34.50 | 33.80 | 33.95 | 33.95 | -1.02% | 927,246 |
| Dec 2, 2025 | 33.60 | 34.50 | 33.60 | 34.30 | 34.30 | 2.08% | 1,247,003 |
| Dec 1, 2025 | 33.65 | 33.85 | 33.50 | 33.60 | 33.60 | -0.59% | 567,755 |
| Nov 28, 2025 | 34.00 | 34.15 | 33.55 | 33.80 | 33.80 | - | 402,608 |
| Nov 27, 2025 | 34.45 | 34.60 | 33.60 | 33.80 | 33.80 | -1.60% | 1,047,435 |
| Nov 26, 2025 | 33.60 | 34.45 | 33.50 | 34.35 | 34.35 | 2.54% | 1,491,113 |
| Nov 25, 2025 | 33.35 | 33.70 | 33.25 | 33.50 | 33.50 | 0.45% | 610,434 |
| Nov 24, 2025 | 33.20 | 34.00 | 33.15 | 33.35 | 33.35 | 1.68% | 943,502 |
| Nov 21, 2025 | 33.15 | 33.40 | 32.75 | 32.80 | 32.80 | -1.06% | 1,110,066 |
| Nov 20, 2025 | 32.80 | 33.50 | 32.70 | 33.15 | 33.15 | 1.53% | 893,377 |
| Nov 19, 2025 | 32.30 | 32.75 | 32.20 | 32.65 | 32.65 | 1.40% | 814,653 |
| Nov 18, 2025 | 32.95 | 33.30 | 32.15 | 32.20 | 32.20 | -1.68% | 1,393,519 |
| Nov 17, 2025 | 33.70 | 33.75 | 32.70 | 32.75 | 32.75 | -2.82% | 1,654,710 |
| Nov 14, 2025 | 33.60 | 34.35 | 33.40 | 33.70 | 33.70 | -0.59% | 1,933,187 |
| Nov 13, 2025 | 33.10 | 34.05 | 32.85 | 33.90 | 33.90 | 2.57% | 2,969,293 |
| Nov 12, 2025 | 31.50 | 33.20 | 31.50 | 33.05 | 33.05 | 5.25% | 3,560,864 |
| Nov 11, 2025 | 31.00 | 32.10 | 30.80 | 31.40 | 31.40 | 0.64% | 3,246,637 |
| Nov 10, 2025 | 32.95 | 32.95 | 31.05 | 31.20 | 31.20 | -6.73% | 2,811,131 |
| Nov 7, 2025 | 32.35 | 34.00 | 31.75 | 33.45 | 33.45 | 3.72% | 3,978,689 |
| Nov 6, 2025 | 31.35 | 32.45 | 31.35 | 32.25 | 32.25 | 3.53% | 1,826,557 |
| Nov 5, 2025 | 30.80 | 31.25 | 30.45 | 31.15 | 31.15 | 0.16% | 926,634 |
| Nov 4, 2025 | 31.70 | 31.70 | 30.90 | 31.10 | 31.10 | -0.80% | 937,918 |
| Nov 3, 2025 | 30.95 | 31.85 | 30.85 | 31.35 | 31.35 | 1.29% | 1,221,292 |
| Oct 31, 2025 | 30.70 | 31.30 | 30.50 | 30.95 | 30.95 | 1.48% | 929,654 |
| Oct 30, 2025 | 31.05 | 31.25 | 30.50 | 30.50 | 30.50 | -2.24% | 1,199,268 |
| Oct 29, 2025 | 31.30 | 31.50 | 31.00 | 31.20 | 31.20 | -0.16% | 840,579 |
| Oct 28, 2025 | 32.00 | 32.00 | 31.20 | 31.25 | 31.25 | -2.04% | 923,948 |
| Oct 27, 2025 | 32.80 | 32.80 | 31.85 | 31.90 | 31.90 | -1.24% | 1,041,805 |
| Oct 23, 2025 | 31.85 | 33.50 | 31.65 | 32.30 | 32.30 | 1.10% | 2,100,042 |
| Oct 22, 2025 | 31.50 | 32.10 | 31.10 | 31.95 | 31.95 | 2.90% | 1,555,312 |
| Oct 21, 2025 | 30.55 | 31.25 | 30.55 | 31.05 | 31.05 | 1.64% | 940,013 |
| Oct 20, 2025 | 30.40 | 30.85 | 30.40 | 30.55 | 30.55 | 0.83% | 855,983 |
| Oct 17, 2025 | 30.15 | 30.65 | 30.00 | 30.30 | 30.30 | - | 637,369 |
| Oct 16, 2025 | 30.05 | 30.45 | 30.00 | 30.30 | 30.30 | 1.34% | 512,777 |
| Oct 15, 2025 | 30.10 | 30.15 | 29.65 | 29.90 | 29.90 | -0.33% | 777,844 |
| Oct 14, 2025 | 30.55 | 30.95 | 29.90 | 30.00 | 30.00 | -1.15% | 1,043,542 |
| Oct 13, 2025 | 30.65 | 30.70 | 30.10 | 30.35 | 30.35 | -2.88% | 1,023,186 |
| Oct 9, 2025 | 30.80 | 31.50 | 30.60 | 31.25 | 31.25 | 1.79% | 1,480,376 |
| Oct 8, 2025 | 30.30 | 30.80 | 30.20 | 30.70 | 30.70 | 1.15% | 636,873 |
| Oct 7, 2025 | 30.40 | 30.80 | 30.20 | 30.35 | 30.35 | - | 882,001 |
| Oct 3, 2025 | 30.75 | 30.75 | 30.25 | 30.35 | 30.35 | -0.82% | 591,083 |
| Oct 2, 2025 | 30.55 | 31.00 | 30.55 | 30.60 | 30.60 | 0.66% | 860,081 |
| Oct 1, 2025 | 30.15 | 30.50 | 30.15 | 30.40 | 30.40 | 0.83% | 366,281 |