San Fu Chemical Co., Ltd. (TPE:4755)
Taiwan
· Delayed Price · Currency is TWD 156.00
+1.50 (0.97%)
Apr 29, 2026, 1:30 PM CST
San Fu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.50 | 163.50 | 152.50 | 154.50 | 154.50 | -4.04% | 1,102,395 |
| Apr 27, 2026 | 161.00 | 161.50 | 152.00 | 161.00 | 161.00 | - | 946,837 |
| Apr 24, 2026 | 165.50 | 171.00 | 157.50 | 161.00 | 161.00 | -1.83% | 1,751,919 |
| Apr 23, 2026 | 169.00 | 174.00 | 154.00 | 164.00 | 164.00 | - | 3,528,466 |
| Apr 22, 2026 | 168.00 | 180.00 | 163.00 | 164.00 | 164.00 | -1.20% | 3,328,587 |
| Apr 21, 2026 | 171.00 | 174.00 | 160.50 | 166.00 | 166.00 | -0.30% | 4,096,498 |
| Apr 20, 2026 | 160.00 | 166.50 | 158.50 | 166.50 | 166.50 | 9.90% | 2,061,769 |
| Apr 17, 2026 | 145.00 | 156.00 | 144.50 | 151.50 | 151.50 | 5.57% | 1,403,754 |
| Apr 16, 2026 | 153.00 | 153.00 | 142.00 | 143.50 | 143.50 | -5.59% | 1,200,694 |
| Apr 15, 2026 | 146.50 | 154.50 | 143.50 | 152.00 | 152.00 | 5.19% | 1,506,786 |
| Apr 14, 2026 | 146.50 | 147.50 | 141.00 | 144.50 | 144.50 | 0.35% | 705,396 |
| Apr 13, 2026 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 4.35% | 1,164,981 |
| Apr 10, 2026 | 142.00 | 142.50 | 137.00 | 138.00 | 138.00 | -1.43% | 467,406 |
| Apr 9, 2026 | 138.00 | 142.50 | 137.50 | 140.00 | 140.00 | 1.82% | 707,943 |
| Apr 8, 2026 | 140.00 | 140.50 | 136.50 | 137.50 | 137.50 | - | 560,036 |
| Apr 7, 2026 | 138.00 | 141.00 | 137.00 | 137.50 | 137.50 | -0.36% | 241,463 |
| Apr 2, 2026 | 140.50 | 140.50 | 136.00 | 138.00 | 138.00 | -2.13% | 499,548 |
| Apr 1, 2026 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | 0.71% | 312,583 |
| Mar 31, 2026 | 140.50 | 143.50 | 135.50 | 140.00 | 140.00 | 0.36% | 616,316 |
| Mar 30, 2026 | 142.50 | 142.50 | 139.00 | 139.50 | 139.50 | -4.78% | 564,669 |
| Mar 27, 2026 | 143.00 | 147.00 | 141.00 | 146.50 | 146.50 | 1.74% | 628,396 |
| Mar 26, 2026 | 154.50 | 154.50 | 143.50 | 144.00 | 144.00 | -5.57% | 1,487,237 |
| Mar 25, 2026 | 147.00 | 154.00 | 147.00 | 152.50 | 152.50 | 5.90% | 1,308,001 |
| Mar 24, 2026 | 151.00 | 154.00 | 142.00 | 144.00 | 144.00 | -3.68% | 1,493,395 |
| Mar 23, 2026 | 140.50 | 154.00 | 139.00 | 149.50 | 149.50 | 2.75% | 1,624,801 |
| Mar 20, 2026 | 152.00 | 152.00 | 144.00 | 145.50 | 145.50 | -3.00% | 1,167,192 |
| Mar 19, 2026 | 148.00 | 152.50 | 145.00 | 150.00 | 150.00 | -0.33% | 1,438,379 |
| Mar 18, 2026 | 151.50 | 153.00 | 148.00 | 150.50 | 150.50 | - | 740,456 |
| Mar 17, 2026 | 152.50 | 157.00 | 148.00 | 150.50 | 150.50 | -1.63% | 1,853,359 |
| Mar 16, 2026 | 173.00 | 174.50 | 153.00 | 153.00 | 153.00 | -9.73% | 5,931,260 |
| Mar 13, 2026 | 157.00 | 169.50 | 155.00 | 169.50 | 169.50 | 9.71% | 4,174,867 |
| Mar 12, 2026 | 154.00 | 163.00 | 149.50 | 154.50 | 154.50 | 0.65% | 1,942,854 |
| Mar 11, 2026 | 145.00 | 154.00 | 143.50 | 153.50 | 153.50 | 9.64% | 1,655,040 |
| Mar 10, 2026 | 143.00 | 144.50 | 138.00 | 140.00 | 140.00 | 0.72% | 599,750 |
| Mar 9, 2026 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | -7.02% | 789,852 |
| Mar 6, 2026 | 138.50 | 150.00 | 138.50 | 149.50 | 149.50 | 6.79% | 1,064,780 |
| Mar 5, 2026 | 142.00 | 145.50 | 137.50 | 140.00 | 140.00 | 1.45% | 536,159 |
| Mar 4, 2026 | 144.50 | 144.50 | 132.00 | 138.00 | 138.00 | -4.50% | 988,841 |
| Mar 3, 2026 | 147.00 | 152.50 | 144.00 | 144.50 | 144.50 | -1.70% | 1,014,055 |
| Mar 2, 2026 | 142.50 | 149.00 | 142.50 | 147.00 | 147.00 | -0.68% | 556,291 |
| Feb 26, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.00% | 770,061 |
| Feb 25, 2026 | 143.00 | 150.00 | 143.00 | 149.50 | 149.50 | 5.65% | 1,467,398 |
| Feb 24, 2026 | 132.50 | 143.00 | 132.00 | 141.50 | 141.50 | 5.20% | 1,438,682 |
| Feb 23, 2026 | 126.00 | 136.50 | 125.50 | 134.50 | 134.50 | 7.60% | 1,096,688 |
| Feb 11, 2026 | 124.50 | 126.50 | 119.50 | 125.00 | 125.00 | 0.40% | 551,696 |
| Feb 10, 2026 | 128.00 | 130.50 | 124.50 | 124.50 | 124.50 | -2.35% | 447,984 |
| Feb 9, 2026 | 129.00 | 130.00 | 126.50 | 127.50 | 127.50 | 0.79% | 256,893 |
| Feb 6, 2026 | 125.50 | 128.00 | 121.00 | 126.50 | 126.50 | 0.40% | 471,473 |
| Feb 5, 2026 | 126.50 | 130.00 | 125.00 | 126.00 | 126.00 | - | 522,394 |
| Feb 4, 2026 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 0.40% | 266,922 |
| Feb 3, 2026 | 122.50 | 127.00 | 122.50 | 125.50 | 125.50 | 1.62% | 202,072 |
| Feb 2, 2026 | 124.00 | 124.50 | 120.00 | 123.50 | 123.50 | -0.80% | 288,162 |
| Jan 30, 2026 | 125.00 | 126.50 | 123.50 | 124.50 | 124.50 | -1.58% | 217,480 |
| Jan 29, 2026 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | -0.78% | 341,711 |
| Jan 28, 2026 | 125.00 | 128.50 | 124.50 | 127.50 | 127.50 | 2.41% | 502,363 |
| Jan 27, 2026 | 126.50 | 127.00 | 121.00 | 124.50 | 124.50 | - | 410,672 |
| Jan 26, 2026 | 127.00 | 127.00 | 123.00 | 124.50 | 124.50 | -1.19% | 298,696 |
| Jan 23, 2026 | 127.50 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 351,699 |
| Jan 22, 2026 | 134.50 | 139.00 | 124.00 | 127.00 | 127.00 | -0.39% | 1,938,851 |
| Jan 21, 2026 | 118.00 | 128.50 | 116.00 | 127.50 | 127.50 | 8.97% | 1,731,608 |
| Jan 20, 2026 | 117.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.43% | 318,339 |
| Jan 19, 2026 | 118.00 | 119.50 | 116.00 | 117.50 | 117.50 | -0.84% | 378,663 |
| Jan 16, 2026 | 124.00 | 125.00 | 117.50 | 118.50 | 118.50 | -4.05% | 748,958 |
| Jan 15, 2026 | 128.00 | 128.00 | 122.50 | 123.50 | 123.50 | -3.14% | 832,875 |
| Jan 14, 2026 | 126.00 | 128.50 | 123.00 | 127.50 | 127.50 | 3.66% | 3,018,064 |
| Jan 13, 2026 | 113.00 | 123.50 | 111.00 | 123.00 | 123.00 | 9.33% | 1,669,988 |
| Jan 12, 2026 | 112.50 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 226,753 |
| Jan 9, 2026 | 111.00 | 112.50 | 109.00 | 112.00 | 112.00 | 1.36% | 194,137 |
| Jan 8, 2026 | 112.50 | 112.50 | 109.50 | 110.50 | 110.50 | -1.78% | 178,260 |
| Jan 7, 2026 | 112.50 | 113.00 | 110.00 | 112.50 | 112.50 | - | 302,966 |
| Jan 6, 2026 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | -1.32% | 305,134 |
| Jan 5, 2026 | 114.50 | 117.50 | 112.50 | 114.00 | 114.00 | 2.70% | 720,305 |
| Jan 2, 2026 | 106.50 | 112.00 | 106.50 | 111.00 | 111.00 | 3.26% | 244,086 |
| Dec 31, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.38% | 121,467 |
| Dec 30, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | - | 83,854 |
| Dec 29, 2025 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 122,786 |
| Dec 26, 2025 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | - | 74,282 |
| Dec 24, 2025 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -2.24% | 193,658 |
| Dec 23, 2025 | 108.00 | 113.50 | 107.50 | 111.50 | 111.50 | 2.76% | 505,021 |
| Dec 22, 2025 | 105.50 | 109.00 | 103.50 | 108.50 | 108.50 | 4.83% | 268,668 |
| Dec 19, 2025 | 102.00 | 108.00 | 102.00 | 103.50 | 103.50 | 0.98% | 309,408 |
| Dec 18, 2025 | 99.30 | 102.50 | 99.10 | 102.50 | 102.50 | 3.33% | 116,701 |
| Dec 17, 2025 | 99.60 | 100.50 | 99.10 | 99.20 | 99.20 | -0.40% | 40,946 |
| Dec 16, 2025 | 101.00 | 101.00 | 98.60 | 99.60 | 99.60 | -2.35% | 134,942 |
| Dec 15, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.49% | 60,340 |
| Dec 12, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | 0.49% | 110,969 |
| Dec 11, 2025 | 101.00 | 105.50 | 101.00 | 102.00 | 102.00 | 2.51% | 327,185 |
| Dec 10, 2025 | 99.60 | 101.00 | 99.00 | 99.50 | 99.50 | -0.10% | 141,848 |
| Dec 9, 2025 | 99.70 | 101.00 | 99.00 | 99.60 | 99.60 | 0.10% | 123,659 |
| Dec 8, 2025 | 96.40 | 99.60 | 95.50 | 99.50 | 99.50 | 2.58% | 175,475 |
| Dec 5, 2025 | 99.70 | 99.70 | 96.80 | 97.00 | 97.00 | -2.12% | 224,537 |
| Dec 4, 2025 | 100.50 | 101.00 | 99.00 | 99.10 | 99.10 | -1.88% | 132,249 |
| Dec 3, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | - | 37,418 |
| Dec 2, 2025 | 100.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 110,672 |
| Dec 1, 2025 | 100.00 | 101.00 | 99.50 | 100.50 | 100.50 | - | 76,799 |
| Nov 28, 2025 | 101.00 | 101.50 | 99.60 | 100.50 | 100.50 | -0.50% | 116,517 |
| Nov 27, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 82,253 |
| Nov 26, 2025 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2.93% | 111,274 |
| Nov 25, 2025 | 101.00 | 101.00 | 98.20 | 99.10 | 99.10 | -0.10% | 87,254 |
| Nov 24, 2025 | 98.80 | 99.70 | 98.50 | 99.20 | 99.20 | 0.71% | 40,501 |