San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan
· Delayed Price · Currency is TWD 33.05
-0.55 (-1.64%)
At close: Dec 5, 2025
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 30.25 | 30.30 | 29.95 | 30.15 | 30.15 | 0.67% | 379,054 |
| Sep 26, 2025 | 30.65 | 30.75 | 29.90 | 29.95 | 29.95 | -2.28% | 840,155 |
| Sep 25, 2025 | 30.60 | 31.15 | 30.50 | 30.65 | 30.65 | 0.49% | 1,186,264 |
| Sep 24, 2025 | 30.45 | 30.70 | 30.35 | 30.50 | 30.50 | 0.66% | 346,900 |
| Sep 23, 2025 | 30.50 | 30.60 | 30.10 | 30.30 | 30.30 | -0.33% | 457,959 |
| Sep 22, 2025 | 30.65 | 30.70 | 30.40 | 30.40 | 30.40 | -0.49% | 524,058 |
| Sep 19, 2025 | 30.25 | 30.60 | 30.20 | 30.55 | 30.55 | 2.35% | 986,258 |
| Sep 18, 2025 | 29.95 | 30.05 | 29.75 | 29.85 | 29.85 | - | 442,657 |
| Sep 17, 2025 | 29.85 | 30.30 | 29.75 | 29.85 | 29.85 | -0.33% | 646,383 |
| Sep 16, 2025 | 29.85 | 30.10 | 29.60 | 29.95 | 29.95 | 0.50% | 564,554 |
| Sep 15, 2025 | 29.90 | 30.35 | 29.80 | 29.80 | 29.80 | - | 836,062 |
| Sep 12, 2025 | 29.55 | 29.85 | 29.55 | 29.80 | 29.80 | 1.36% | 555,876 |
| Sep 11, 2025 | 30.30 | 30.40 | 29.40 | 29.40 | 29.40 | -2.81% | 1,470,577 |
| Sep 10, 2025 | 30.65 | 30.70 | 30.00 | 30.25 | 30.25 | -0.82% | 1,274,197 |
| Sep 9, 2025 | 30.85 | 30.85 | 30.40 | 30.50 | 30.50 | -0.81% | 699,214 |
| Sep 8, 2025 | 30.85 | 31.10 | 30.60 | 30.75 | 30.75 | -0.32% | 670,075 |
| Sep 5, 2025 | 31.15 | 31.30 | 30.85 | 30.85 | 30.85 | -0.32% | 512,603 |
| Sep 4, 2025 | 30.65 | 31.20 | 30.65 | 30.95 | 30.95 | 1.31% | 691,443 |
| Sep 3, 2025 | 30.60 | 30.65 | 30.25 | 30.55 | 30.55 | 0.16% | 513,225 |
| Sep 2, 2025 | 30.85 | 30.85 | 30.25 | 30.50 | 30.50 | -1.13% | 1,091,984 |
| Sep 1, 2025 | 31.30 | 31.40 | 30.75 | 30.85 | 30.85 | -1.44% | 1,032,188 |
| Aug 29, 2025 | 31.75 | 31.85 | 31.25 | 31.30 | 31.30 | -0.95% | 1,047,910 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.55 | 31.60 | 31.60 | -0.94% | 959,052 |
| Aug 27, 2025 | 31.85 | 32.25 | 31.80 | 31.90 | 31.90 | -0.16% | 596,258 |
| Aug 26, 2025 | 32.00 | 32.15 | 31.75 | 31.95 | 31.95 | 0.16% | 544,270 |
| Aug 25, 2025 | 31.80 | 32.15 | 31.80 | 31.90 | 31.90 | 1.11% | 589,050 |
| Aug 22, 2025 | 32.05 | 32.05 | 31.40 | 31.55 | 31.55 | -1.71% | 725,000 |
| Aug 21, 2025 | 31.75 | 32.30 | 31.75 | 32.10 | 32.10 | 1.58% | 833,737 |
| Aug 20, 2025 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | -0.94% | 1,598,478 |
| Aug 19, 2025 | 32.40 | 32.40 | 31.80 | 31.90 | 31.90 | -1.09% | 929,400 |
| Aug 18, 2025 | 32.55 | 32.90 | 32.10 | 32.25 | 32.25 | -0.92% | 1,160,079 |
| Aug 15, 2025 | 32.25 | 32.75 | 31.70 | 32.55 | 32.55 | 1.72% | 1,625,565 |
| Aug 14, 2025 | 31.95 | 32.35 | 31.75 | 32.00 | 32.00 | 1.27% | 1,412,417 |
| Aug 13, 2025 | 31.60 | 32.35 | 31.40 | 31.60 | 31.60 | 1.12% | 1,878,876 |
| Aug 12, 2025 | 31.20 | 31.70 | 31.20 | 31.25 | 31.25 | 0.16% | 945,248 |
| Aug 11, 2025 | 31.90 | 31.90 | 31.20 | 31.20 | 31.20 | -2.19% | 1,908,034 |
| Aug 8, 2025 | 32.85 | 32.90 | 31.60 | 31.90 | 31.90 | -4.63% | 4,438,262 |
| Aug 7, 2025 | 33.80 | 34.10 | 33.40 | 33.45 | 33.45 | -1.47% | 967,079 |
| Aug 6, 2025 | 34.10 | 34.40 | 33.90 | 33.95 | 33.95 | 0.15% | 657,924 |
| Aug 5, 2025 | 33.85 | 34.00 | 33.45 | 33.90 | 33.90 | 1.19% | 669,396 |
| Aug 4, 2025 | 33.55 | 33.75 | 32.75 | 33.50 | 33.50 | -1.33% | 1,055,007 |
| Aug 1, 2025 | 33.80 | 34.30 | 33.45 | 33.95 | 33.95 | -1.02% | 795,806 |
| Jul 31, 2025 | 34.65 | 34.65 | 34.10 | 34.30 | 34.30 | -1.01% | 846,043 |
| Jul 30, 2025 | 34.00 | 35.10 | 33.85 | 34.65 | 34.65 | 1.91% | 1,678,036 |
| Jul 29, 2025 | 35.55 | 35.55 | 34.00 | 34.00 | 34.00 | -3.68% | 1,696,087 |
| Jul 28, 2025 | 34.50 | 35.55 | 34.50 | 35.30 | 35.30 | 3.07% | 2,145,397 |
| Jul 25, 2025 | 34.40 | 34.60 | 34.15 | 34.25 | 34.25 | -0.29% | 770,033 |
| Jul 24, 2025 | 34.50 | 34.85 | 33.90 | 34.35 | 34.35 | - | 941,630 |
| Jul 23, 2025 | 33.65 | 34.35 | 33.65 | 34.35 | 34.35 | 2.69% | 889,824 |
| Jul 22, 2025 | 34.75 | 34.75 | 33.40 | 33.45 | 33.45 | -3.46% | 1,627,189 |
| Jul 21, 2025 | 34.65 | 35.45 | 34.65 | 34.65 | 34.65 | 0.73% | 1,719,456 |
| Jul 18, 2025 | 35.30 | 35.40 | 34.35 | 34.40 | 34.40 | -1.29% | 2,093,809 |
| Jul 17, 2025 | 33.35 | 34.95 | 33.10 | 34.85 | 34.85 | 5.77% | 3,335,488 |
| Jul 16, 2025 | 32.00 | 33.15 | 31.90 | 32.95 | 32.95 | 3.13% | 1,927,467 |
| Jul 15, 2025 | 31.80 | 32.55 | 31.60 | 31.95 | 31.95 | 0.63% | 1,436,081 |