San Fang Chemical Industry Co., Ltd. (TPE:1307)
Taiwan
· Delayed Price · Currency is TWD 31.05
-0.20 (-0.64%)
Apr 28, 2026, 1:30 PM CST
TPE:1307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.25 | 31.45 | 31.00 | 31.05 | 31.05 | -0.64% | 651,615 |
| Apr 27, 2026 | 31.60 | 31.65 | 31.05 | 31.25 | 31.25 | -1.42% | 804,645 |
| Apr 24, 2026 | 31.70 | 31.85 | 31.10 | 31.70 | 31.70 | -0.31% | 838,321 |
| Apr 23, 2026 | 32.60 | 32.60 | 31.20 | 31.80 | 31.80 | -1.09% | 1,139,013 |
| Apr 22, 2026 | 31.70 | 32.35 | 31.60 | 32.15 | 32.15 | 2.06% | 985,861 |
| Apr 21, 2026 | 31.50 | 31.75 | 31.45 | 31.50 | 31.50 | - | 478,098 |
| Apr 20, 2026 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | -1.25% | 580,884 |
| Apr 17, 2026 | 32.20 | 32.40 | 31.85 | 31.90 | 31.90 | -0.47% | 598,663 |
| Apr 16, 2026 | 32.05 | 32.30 | 31.90 | 32.05 | 32.05 | 0.16% | 539,101 |
| Apr 15, 2026 | 32.45 | 32.45 | 32.00 | 32.00 | 32.00 | -0.78% | 625,165 |
| Apr 14, 2026 | 32.20 | 32.60 | 32.10 | 32.25 | 32.25 | 0.31% | 522,106 |
| Apr 13, 2026 | 31.70 | 32.45 | 31.60 | 32.15 | 32.15 | 1.10% | 668,787 |
| Apr 10, 2026 | 31.30 | 31.90 | 31.30 | 31.80 | 31.80 | 1.27% | 612,825 |
| Apr 9, 2026 | 31.60 | 31.85 | 31.40 | 31.40 | 31.40 | -1.26% | 530,195 |
| Apr 8, 2026 | 31.60 | 31.90 | 30.90 | 31.80 | 31.80 | 2.58% | 813,543 |
| Apr 7, 2026 | 31.60 | 31.80 | 30.95 | 31.00 | 31.00 | -1.59% | 1,072,974 |
| Apr 2, 2026 | 32.55 | 32.55 | 31.50 | 31.50 | 31.50 | -3.08% | 1,355,418 |
| Apr 1, 2026 | 32.90 | 32.90 | 32.30 | 32.50 | 32.50 | 0.46% | 1,213,279 |
| Mar 31, 2026 | 34.60 | 34.60 | 32.35 | 32.35 | 32.35 | -7.04% | 3,046,484 |
| Mar 30, 2026 | 34.00 | 35.70 | 33.70 | 34.80 | 34.80 | 1.90% | 2,813,240 |
| Mar 27, 2026 | 34.50 | 34.95 | 34.05 | 34.15 | 34.15 | - | 780,739 |
| Mar 26, 2026 | 34.20 | 35.00 | 34.15 | 34.15 | 34.15 | 0.59% | 1,221,151 |
| Mar 25, 2026 | 34.50 | 34.50 | 33.70 | 33.95 | 33.95 | -0.15% | 784,417 |
| Mar 24, 2026 | 34.20 | 35.35 | 33.70 | 34.00 | 34.00 | -2.72% | 1,813,186 |
| Mar 23, 2026 | 33.50 | 35.20 | 33.50 | 34.95 | 34.95 | 2.04% | 2,002,700 |
| Mar 20, 2026 | 34.80 | 35.50 | 34.20 | 34.25 | 34.25 | -1.58% | 1,541,048 |
| Mar 19, 2026 | 34.15 | 35.30 | 33.90 | 34.80 | 34.80 | 2.35% | 1,850,353 |
| Mar 18, 2026 | 34.45 | 34.45 | 33.95 | 34.00 | 34.00 | -0.29% | 567,591 |
| Mar 17, 2026 | 34.45 | 34.45 | 33.95 | 34.10 | 34.10 | -0.58% | 855,364 |
| Mar 16, 2026 | 33.50 | 34.30 | 33.35 | 34.30 | 34.30 | 2.85% | 1,579,983 |
| Mar 13, 2026 | 33.10 | 33.60 | 33.05 | 33.35 | 33.35 | -0.30% | 1,009,970 |
| Mar 12, 2026 | 33.20 | 33.55 | 33.00 | 33.45 | 33.45 | 0.75% | 958,967 |
| Mar 11, 2026 | 32.95 | 33.35 | 32.65 | 33.20 | 33.20 | -1.63% | 2,285,582 |
| Mar 10, 2026 | 33.75 | 34.05 | 33.10 | 33.75 | 33.75 | 1.66% | 1,683,913 |
| Mar 9, 2026 | 34.50 | 36.00 | 32.60 | 33.20 | 33.20 | -5.82% | 4,337,678 |
| Mar 6, 2026 | 34.15 | 36.20 | 33.70 | 35.25 | 35.25 | 3.07% | 4,790,967 |
| 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% | 4,135,476 |
| 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% | 525,892 |
| 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% | 802,779 |
| 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% | 1,953,808 |
| 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% | 1,247,363 |
| 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 |