Taiwan - Delayed Quote TWD

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

39.80

-0.60

(-1.49%)

At close: 1:30:03 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	40.40	40.45	39.80	39.80	39.80	1,625,905
May 14, 2025	39.90	40.50	39.70	40.40	40.40	1,997,369
May 13, 2025	40.40	40.55	39.35	39.35	39.35	2,878,500
May 12, 2025	40.30	40.65	39.80	39.90	39.90	1,351,072
May 9, 2025	39.80	40.30	39.60	39.90	39.90	2,341,650
May 8, 2025	39.85	40.05	39.25	39.30	39.30	2,147,000
May 7, 2025	38.50	39.50	38.40	39.35	39.35	1,746,028
May 6, 2025	37.70	39.00	37.70	38.35	38.35	1,438,020
May 5, 2025	40.35	40.45	37.60	38.00	38.00	2,896,137
May 2, 2025	39.50	40.50	39.00	40.25	40.25	2,208,225
Apr 30, 2025	38.90	39.65	38.20	39.20	39.20	2,179,528
Apr 29, 2025	37.00	39.15	37.00	38.60	38.60	3,132,060
Apr 28, 2025	37.15	37.15	36.45	36.80	36.80	1,150,200
Apr 25, 2025	36.70	36.95	36.00	36.95	36.95	1,803,080
Apr 24, 2025	35.15	36.20	35.10	35.45	35.45	1,605,304
Apr 23, 2025	35.10	35.40	34.85	34.90	34.90	1,088,000
Apr 22, 2025	33.50	34.80	33.00	34.40	34.40	1,457,106
Apr 21, 2025	35.10	35.10	33.70	33.70	33.70	1,115,978
Apr 18, 2025	34.70	35.25	34.45	34.90	34.90	1,022,367
Apr 17, 2025	35.10	35.10	34.05	34.40	34.40	2,132,200
Apr 16, 2025	36.65	36.65	35.20	35.20	35.20	1,722,183
Apr 15, 2025	35.85	36.80	35.10	36.75	36.75	1,416,128
Apr 14, 2025	35.45	36.50	34.85	35.35	35.35	1,699,150
Apr 11, 2025	34.05	34.70	32.05	34.60	34.60	2,577,222
Apr 10, 2025	35.60	35.60	35.60	35.60	35.60	692,001
Apr 9, 2025	32.45	33.40	32.40	32.40	32.40	2,911,380
Apr 8, 2025	36.00	37.20	36.00	36.00	36.00	1,383,885
Apr 7, 2025	39.95	39.95	39.95	39.95	39.95	293,005
Apr 2, 2025	43.55	44.40	43.20	44.35	44.35	1,383,104
Apr 1, 2025	44.10	44.10	43.20	43.50	43.50	1,508,877
Mar 31, 2025	44.05	44.65	43.25	43.95	43.95	1,720,264
Mar 28, 2025	44.95	45.05	44.20	44.85	44.85	993,100
Mar 27, 2025	45.70	45.75	44.90	45.35	45.35	1,057,191
Mar 26, 2025	45.75	46.25	44.80	45.80	45.80	1,516,105
Mar 25, 2025	46.00	46.30	44.05	45.80	45.80	3,718,295
Mar 24, 2025	46.70	46.75	45.95	46.10	46.10	890,357
Mar 21, 2025	47.30	47.40	46.45	46.50	46.50	1,181,068
Mar 20, 2025	46.45	48.45	46.35	47.30	47.30	2,392,517
Mar 19, 2025	46.70	46.70	46.10	46.15	46.15	924,210
Mar 18, 2025	47.20	47.20	46.50	46.65	46.65	875,500
Mar 17, 2025	46.70	47.30	46.05	46.70	46.70	1,537,060
Mar 14, 2025	47.00	47.50	46.35	46.50	46.50	2,578,397
Mar 13, 2025	49.45	49.45	47.05	47.10	47.10	3,279,400
Mar 12, 2025	50.40	50.70	48.55	48.80	48.80	3,617,196
Mar 11, 2025	50.20	51.10	49.70	49.95	49.95	3,374,432
Mar 10, 2025	52.10	54.50	51.10	51.50	51.50	5,655,526
Mar 7, 2025	51.80	52.90	50.20	50.80	50.80	2,989,948
Mar 6, 2025	50.90	53.40	50.90	52.40	52.40	5,310,494
Mar 5, 2025	50.90	51.60	49.95	50.90	50.90	2,209,588
Mar 4, 2025	50.90	50.90	49.55	50.70	50.70	3,103,825
Mar 3, 2025	51.70	52.80	51.00	51.20	51.20	3,430,684
Feb 27, 2025	54.00	54.00	50.50	51.20	51.20	5,911,496
Feb 26, 2025	53.80	54.90	52.80	53.50	53.50	8,457,816
Feb 25, 2025	52.40	56.20	52.00	53.80	53.80	13,825,454
Feb 24, 2025	49.80	53.50	49.45	52.20	52.20	14,140,337
Feb 21, 2025	46.15	50.40	46.15	49.55	49.55	8,581,023
Feb 20, 2025	46.85	47.00	46.05	46.50	46.50	1,558,316
Feb 19, 2025	46.70	48.50	46.25	46.80	46.80	3,929,544
Feb 18, 2025	44.60	46.75	43.65	46.50	46.50	4,226,106
Feb 17, 2025	46.40	46.90	44.00	44.40	44.40	5,882,569
Feb 14, 2025	46.15	46.55	45.10	46.00	46.00	2,495,076
Feb 13, 2025	45.10	46.25	44.60	46.00	46.00	4,892,236
Feb 12, 2025	44.60	46.30	43.30	45.80	45.80	8,643,002
Feb 11, 2025	43.05	43.50	42.25	43.25	43.25	3,395,638
Feb 10, 2025	42.60	44.10	41.90	42.95	42.95	4,396,264
Feb 7, 2025	42.10	43.10	41.00	42.45	42.45	4,204,507
Feb 6, 2025	39.25	42.55	39.25	42.30	42.30	4,821,101
Feb 5, 2025	38.80	39.30	38.70	39.10	39.10	936,000
Feb 4, 2025	38.55	39.20	38.10	38.45	38.45	993,919
Feb 3, 2025	37.10	38.80	37.10	38.40	38.40	2,024,700
Jan 22, 2025	37.55	38.05	36.95	38.05	38.05	2,395,568
Jan 21, 2025	37.70	38.20	37.25	37.35	37.35	1,622,050
Jan 20, 2025	38.20	38.35	37.20	38.00	38.00	1,861,354
Jan 17, 2025	38.70	39.05	37.80	38.60	38.60	1,672,371
Jan 16, 2025	38.95	39.45	38.50	38.50	38.50	900,142
Jan 15, 2025	39.00	39.90	38.40	38.60	38.60	1,196,012
Jan 14, 2025	38.20	39.90	37.85	39.05	39.05	1,322,184
Jan 13, 2025	38.00	38.00	36.85	37.75	37.75	1,394,125
Jan 10, 2025	38.70	39.20	38.00	38.00	38.00	1,109,123
Jan 9, 2025	40.20	40.20	39.00	39.00	39.00	1,576,776
Jan 8, 2025	38.45	40.50	38.10	40.15	40.15	2,604,250
Jan 7, 2025	39.15	39.45	38.15	38.45	38.45	1,458,200
Jan 6, 2025	37.75	39.25	37.60	38.75	38.75	1,828,027
Jan 3, 2025	37.20	38.05	37.05	37.50	37.50	1,024,345
Jan 2, 2025	36.80	37.45	36.65	37.20	37.20	606,627
Dec 31, 2024	37.35	37.35	36.80	36.85	36.85	514,811
Dec 30, 2024	37.40	37.55	37.10	37.35	37.35	293,845
Dec 27, 2024	38.00	38.00	37.40	37.40	37.40	420,749
Dec 26, 2024	37.85	38.55	37.60	37.70	37.70	749,005
Dec 25, 2024	38.30	38.50	37.65	37.75	37.75	721,265
Dec 24, 2024	39.20	39.50	38.15	38.25	38.25	1,096,151
Dec 23, 2024	37.40	39.00	37.40	38.80	38.80	1,627,136
Dec 20, 2024	38.25	38.25	36.95	37.00	37.00	1,178,000
Dec 19, 2024	37.80	38.70	37.55	38.25	38.25	1,280,032
Dec 18, 2024	37.55	38.05	37.05	37.90	37.90	1,005,184
Dec 17, 2024	37.15	37.50	36.85	37.50	37.50	1,269,021
Dec 16, 2024	38.15	38.15	37.05	37.05	37.05	1,394,000
Dec 13, 2024	38.10	38.50	37.40	38.05	38.05	1,888,260
Dec 12, 2024	38.80	39.35	38.10	38.10	38.10	1,372,700
Dec 11, 2024	39.05	39.15	38.55	38.80	38.80	1,751,073
Dec 10, 2024	38.85	40.40	38.85	39.20	39.20	1,597,314
Dec 9, 2024	39.40	39.40	38.65	38.75	38.75	886,894
Dec 6, 2024	40.00	40.10	39.40	39.40	39.40	1,466,011
Dec 5, 2024	39.25	40.25	39.15	39.95	39.95	2,458,604
Dec 4, 2024	39.55	39.60	38.50	39.10	39.10	2,584,970
Dec 3, 2024	39.35	39.80	39.00	39.30	39.30	1,088,030
Dec 2, 2024	40.30	40.70	39.05	39.15	39.15	2,085,100
Nov 29, 2024	39.40	40.30	39.15	40.20	40.20	2,073,510
Nov 28, 2024	40.25	40.50	38.85	39.05	39.05	3,718,319
Nov 27, 2024	41.95	41.95	40.05	40.20	40.20	4,781,258
Nov 26, 2024	42.30	42.90	41.90	42.30	42.30	1,531,773
Nov 25, 2024	43.15	43.40	41.90	42.00	42.00	3,574,197
Nov 22, 2024	43.20	43.50	42.50	43.00	43.00	2,257,393
Nov 21, 2024	41.00	43.20	40.90	43.05	43.05	3,409,687
Nov 20, 2024	41.00	41.00	41.00	41.00	41.00	4,230,656
Nov 19, 2024	41.90	43.25	41.40	42.90	42.90	3,161,956
Nov 18, 2024	43.55	43.55	40.50	41.80	41.80	5,518,739
Nov 15, 2024	43.25	45.15	43.20	43.20	43.20	4,657,211
Nov 14, 2024	43.65	44.20	43.10	43.45	43.45	3,234,833
Nov 13, 2024	45.25	45.45	43.30	43.45	43.45	4,600,717
Nov 12, 2024	44.15	46.65	44.15	44.70	44.70	6,561,523
Nov 11, 2024	45.90	46.65	43.05	44.55	44.55	8,213,713
Nov 8, 2024	47.90	49.90	47.00	47.05	47.05	11,491,411
Nov 7, 2024	47.70	48.90	46.50	47.60	47.60	8,223,277
Nov 6, 2024	46.35	50.00	44.15	47.05	47.05	17,191,266
Nov 5, 2024	47.20	48.50	46.10	46.15	46.15	9,644,692
Nov 4, 2024	46.90	47.20	45.20	47.10	47.10	17,554,721
Nov 1, 2024	45.00	49.65	43.60	47.00	47.00	62,062,463
Oct 30, 2024	42.80	45.15	42.80	45.15	45.15	12,101,762
Oct 29, 2024	41.85	43.45	40.20	41.05	41.05	6,276,735
Oct 28, 2024	46.55	46.60	42.30	42.30	42.30	10,441,436
Oct 25, 2024	41.85	46.45	41.85	46.40	46.40	16,762,953
Oct 24, 2024	42.05	43.60	41.40	42.25	42.25	3,831,734
Oct 23, 2024	43.00	43.15	41.25	42.05	42.05	3,957,770
Oct 22, 2024	42.85	43.85	41.15	42.85	42.85	8,196,448
Oct 21, 2024	40.30	42.90	39.60	42.55	42.55	10,777,817
Oct 18, 2024	37.70	40.65	37.45	39.00	39.00	3,781,715
Oct 17, 2024	36.80	38.40	36.80	37.60	37.60	1,035,093
Oct 16, 2024	36.40	38.10	36.40	36.65	36.65	847,230
Oct 15, 2024	36.10	36.95	36.10	36.65	36.65	861,886
Oct 14, 2024	36.00	36.90	35.75	36.10	36.10	1,350,300
Oct 11, 2024	38.80	40.00	36.00	36.20	36.20	3,008,050
Oct 9, 2024	39.00	39.00	37.45	37.95	37.95	1,683,409
Oct 8, 2024	39.00	39.80	38.60	38.70	38.70	1,508,249
Oct 7, 2024	40.50	42.25	38.10	39.45	39.45	3,351,202
Oct 4, 2024	40.05	40.35	38.70	39.00	39.00	2,196,344
Oct 1, 2024	38.55	40.20	38.25	39.95	39.95	3,146,688
Sep 30, 2024	39.30	40.70	38.45	38.45	38.45	3,851,909
Sep 27, 2024	37.55	39.20	37.40	39.10	39.10	2,400,537
Sep 26, 2024	37.55	38.35	37.20	37.40	37.40	879,599
Sep 25, 2024	37.50	37.60	36.00	37.05	37.05	1,673,197
Sep 24, 2024	38.55	38.70	37.25	37.30	37.30	1,317,402
Sep 23, 2024	38.80	38.80	38.00	38.55	38.55	1,103,500
Sep 20, 2024	37.80	38.45	37.15	37.80	37.80	1,557,001
Sep 19, 2024	37.60	39.60	37.50	38.35	38.35	2,174,287
Sep 18, 2024	38.90	39.30	36.70	37.30	37.30	2,517,349
Sep 16, 2024	38.80	40.30	38.00	38.65	38.65	3,933,250
Sep 13, 2024	36.10	38.45	36.05	38.00	38.00	3,265,416
Sep 12, 2024	36.35	36.65	35.80	36.00	36.00	1,400,708
Sep 11, 2024	35.25	36.90	34.90	36.15	36.15	4,002,174
Sep 10, 2024	34.05	35.00	33.80	34.55	34.55	1,892,326
Sep 9, 2024	33.00	34.20	32.75	34.00	34.00	867,200
Sep 6, 2024	33.10	33.85	32.80	33.75	33.75	843,999
Sep 5, 2024	32.60	33.75	32.60	33.15	33.15	677,106
Sep 4, 2024	32.30	33.50	31.80	32.40	32.40	1,192,118
Sep 3, 2024	33.50	34.10	33.50	33.50	33.50	554,923
Sep 2, 2024	34.10	34.30	33.30	33.50	33.50	945,081
Aug 30, 2024	32.75	34.30	32.75	33.80	33.80	2,160,906
Aug 29, 2024	31.85	32.80	31.85	32.75	32.75	1,018,511
Aug 28, 2024	32.35	32.35	31.75	32.10	32.10	561,679
Aug 27, 2024	31.50	32.20	31.50	32.15	32.15	682,171
Aug 26, 2024	31.40	32.10	31.20	31.75	31.75	681,204
Aug 23, 2024	1.5 Dividend
Aug 23, 2024	31.05	31.40	30.75	31.15	31.15	2,516,446
Aug 22, 2024	32.20	32.70	32.20	32.65	31.15	1,533,270
Aug 21, 2024	32.60	32.75	32.15	32.20	30.72	1,134,675
Aug 20, 2024	33.00	33.35	32.55	32.55	31.05	1,410,088
Aug 19, 2024	33.45	33.45	32.70	32.85	31.34	727,182
Aug 16, 2024	33.20	33.30	32.60	32.65	31.15	1,332,573
Aug 15, 2024	33.30	33.75	33.05	33.10	31.58	1,198,297
Aug 14, 2024	33.65	34.40	33.10	33.10	31.58	1,412,763
Aug 13, 2024	33.95	33.95	32.80	33.30	31.77	1,351,335
Aug 12, 2024	34.10	34.20	33.60	33.70	32.15	1,887,573
Aug 9, 2024	32.40	34.30	32.10	34.05	32.49	4,265,950
Aug 8, 2024	31.05	31.55	30.90	31.20	29.77	472,976
Aug 7, 2024	30.00	31.75	30.00	31.70	30.24	961,878
Aug 6, 2024	29.60	29.60	26.90	29.10	27.76	917,400
Aug 5, 2024	30.55	30.60	28.80	28.90	27.57	1,341,450
Aug 2, 2024	32.15	32.15	31.25	31.30	29.86	493,116
Aug 1, 2024	32.00	32.35	31.60	32.25	30.77	807,354
Jul 31, 2024	31.45	31.80	31.40	31.60	30.15	165,090
Jul 30, 2024	31.65	31.65	31.00	31.60	30.15	405,565
Jul 29, 2024	31.80	31.80	31.45	31.55	30.10	529,100
Jul 26, 2024	31.20	31.85	31.00	31.55	30.10	792,842
Jul 23, 2024	30.80	31.25	30.75	31.10	29.67	396,408
Jul 22, 2024	30.95	30.95	29.90	30.40	29.00	544,222
Jul 19, 2024	31.50	31.50	30.65	30.80	29.38	409,100
Jul 18, 2024	31.45	31.70	31.00	31.50	30.05	378,020
Jul 17, 2024	31.05	31.60	31.05	31.40	29.96	806,623
Jul 16, 2024	30.35	30.80	30.25	30.80	29.38	333,032
Jul 15, 2024	30.80	30.80	30.15	30.25	28.86	295,290
Jul 12, 2024	30.35	30.65	30.05	30.40	29.00	308,104
Jul 11, 2024	29.90	30.60	29.65	30.35	28.96	722,147
Jul 10, 2024	30.85	30.90	29.70	29.80	28.43	1,864,702
Jul 9, 2024	31.60	31.75	30.80	30.95	29.53	624,479
Jul 8, 2024	31.60	31.70	31.30	31.35	29.91	451,179
Jul 5, 2024	32.05	32.20	31.45	31.50	30.05	586,047
Jul 4, 2024	31.50	31.90	31.35	31.85	30.39	543,983
Jul 3, 2024	31.10	31.35	31.05	31.35	29.91	322,000
Jul 2, 2024	30.95	31.10	30.80	31.05	29.62	311,000
Jul 1, 2024	30.80	31.20	30.80	31.05	29.62	274,075
Jun 28, 2024	31.20	31.30	31.00	31.00	29.58	376,440
Jun 27, 2024	30.70	31.15	30.70	31.00	29.58	204,442
Jun 26, 2024	31.45	31.45	30.70	30.90	29.48	820,634
Jun 25, 2024	31.65	31.65	30.90	31.45	30.01	483,757
Jun 24, 2024	31.35	31.65	31.30	31.40	29.96	297,509
Jun 21, 2024	31.30	31.35	31.20	31.30	29.86	221,000
Jun 20, 2024	31.25	31.35	31.10	31.30	29.86	358,062
Jun 19, 2024	31.05	31.40	31.00	31.05	29.62	329,100
Jun 18, 2024	31.25	31.30	30.75	31.00	29.58	402,261
Jun 17, 2024	31.30	31.30	30.95	31.00	29.58	301,005
Jun 14, 2024	31.15	31.35	30.90	31.10	29.67	564,270
Jun 13, 2024	31.20	31.35	30.85	31.15	29.72	885,187
Jun 12, 2024	31.65	31.70	31.20	31.35	29.91	658,320
Jun 11, 2024	32.05	32.10	31.60	31.60	30.15	575,649
Jun 7, 2024	31.55	32.55	31.55	32.50	31.01	563,128
Jun 6, 2024	32.25	32.30	31.60	31.65	30.20	581,367
Jun 5, 2024	32.10	32.35	32.00	32.25	30.77	262,526
Jun 4, 2024	32.40	32.50	32.00	32.00	30.53	423,182
Jun 3, 2024	32.45	32.45	32.00	32.25	30.77	292,911
May 31, 2024	31.75	32.90	31.65	32.45	30.96	605,986
May 30, 2024	31.80	32.00	31.50	31.75	30.29	563,001
May 29, 2024	32.00	32.10	31.75	32.10	30.63	384,001
May 28, 2024	32.00	32.25	31.80	32.10	30.63	569,152
May 27, 2024	31.70	32.00	31.65	31.80	30.34	461,300
May 24, 2024	31.75	31.75	31.45	31.70	30.24	744,213
May 23, 2024	32.40	32.50	31.75	31.95	30.48	1,382,977
May 22, 2024	33.00	33.10	31.80	32.55	31.05	1,273,498
May 21, 2024	33.70	33.80	32.90	33.00	31.48	957,461
May 20, 2024	33.55	33.85	33.25	33.60	32.06	844,600
May 17, 2024	34.00	34.15	33.50	33.55	32.01	1,042,243
May 16, 2024	33.80	34.15	33.65	33.75	32.20	1,320,778
May 15, 2024	33.70	34.35	33.60	33.80	32.25	1,173,959

1402.TW Far Eastern New Century Corporation

32.30

-4.44%

9938.TW Taiwan Paiho Limited

58.80

+1.20%

1440.TW Tainan Spinning Co., Ltd.

14.00

-0.71%

1342.TW Cathay Consolidated, Inc.

95.00

-0.21%

1475.TW Big Sun Shine CO., LTD.

45.50

-1.73%

1325.TW Universal Incorporation

28.95

+3.76%

1446.TW Hong Ho Precision Textile Co.,Ltd.

27.25

0.00%

1409.TW Shinkong Synthetic Fibers Corporation

13.00

-0.76%

1434.TW Formosa Taffeta Co., Ltd.

17.40

+0.29%

1463.TW Chyang Sheng Texing Co., Ltd.

22.20

-1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers