Taiwan - Delayed Quote
TWD
San Fu Chemical Co., Ltd. (4755.TW)
119.00
+1.00
(+0.85%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
118.00
119.00
115.50
118.00
118.00
223,000
Oct 29, 2026
121.50
121.50
119.00
120.00
120.00
70,000
Oct 28, 2026
121.50
123.00
120.50
122.50
122.50
54,000
Oct 27, 2026
123.50
123.50
117.00
120.50
120.50
173,068
Oct 23, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 22, 2026
125.50
126.00
120.00
120.00
120.00
332,212
Oct 21, 2026
124.50
127.50
124.00
125.00
125.00
455,400
Oct 20, 2026
121.50
125.50
121.50
122.50
122.50
305,220
Oct 19, 2026
123.00
123.00
120.50
122.00
122.00
149,050
Oct 16, 2026
125.00
129.00
122.50
125.00
125.00
481,000
Oct 15, 2026
128.00
128.50
122.50
123.00
123.00
520,500
Oct 14, 2026
124.00
132.50
123.50
129.50
129.50
1,075,527
Oct 13, 2026
122.00
124.50
122.00
124.00
124.00
183,406
Oct 12, 2026
125.50
126.00
123.50
124.00
124.00
225,049
Oct 8, 2026
127.50
133.00
126.50
127.00
127.00
736,606
Oct 7, 2026
134.00
137.50
126.50
127.50
127.50
1,579,836
Oct 6, 2026
123.00
133.00
121.50
133.00
133.00
1,072,011
Oct 5, 2026
125.00
125.00
121.00
121.00
121.00
246,000
Oct 2, 2026
119.00
124.50
117.00
122.00
122.00
883,122
Oct 1, 2026
118.00
119.00
116.00
119.00
119.00
152,000
Sep 30, 2026
119.00
120.00
118.00
118.00
118.00
254,009
Sep 29, 2026
115.50
118.50
115.00
118.00
118.00
188,113
Sep 24, 2026
114.00
116.50
114.00
115.50
115.50
76,000
Sep 23, 2026
116.00
116.50
115.00
115.00
115.00
46,030
Sep 22, 2026
117.50
117.50
114.50
115.00
115.00
92,006
Sep 21, 2026
113.50
119.00
113.50
115.50
115.50
357,200
Sep 18, 2026
115.00
115.00
111.50
113.00
113.00
375,000
Sep 17, 2026
115.00
115.00
113.50
114.00
114.00
98,100
Sep 16, 2026
111.00
113.50
111.00
113.50
113.50
99,020
Sep 15, 2026
111.50
112.50
111.00
111.00
111.00
86,000
Sep 14, 2026
111.00
111.50
109.00
111.50
111.50
129,000
Sep 11, 2026
112.00
116.50
112.00
112.00
112.00
308,066
Sep 10, 2026
113.00
114.00
113.00
113.50
113.50
68,100
Sep 9, 2026
115.00
115.50
113.50
114.00
114.00
190,005
Sep 8, 2026
117.00
117.00
114.00
115.00
115.00
279,000
Sep 7, 2026
119.00
119.00
115.50
116.00
116.00
121,000
Sep 4, 2026
117.50
118.50
116.00
118.00
118.00
74,176
Sep 3, 2026
118.50
120.50
116.00
116.00
116.00
196,285
Sep 2, 2026
120.00
121.50
118.50
118.50
118.50
61,000
Sep 1, 2026
117.50
120.50
117.50
120.00
120.00
137,100
Aug 31, 2026
119.00
119.50
117.00
118.00
118.00
151,000
Aug 28, 2026
119.50
124.50
119.50
120.00
120.00
395,160
Aug 27, 2026
119.50
121.50
118.50
119.00
119.00
273,034
Aug 26, 2026
116.00
118.50
114.00
118.00
118.00
351,000
Aug 25, 2026
115.50
115.50
113.50
115.00
115.00
81,001
Aug 24, 2026
116.00
120.50
116.00
116.50
116.50
303,529
Aug 21, 2026
115.00
117.00
114.50
116.00
116.00
92,000
Aug 20, 2026
114.50
115.50
111.50
115.00
115.00
269,003
Aug 19, 2026
113.50
116.50
112.50
113.50
113.50
137,000
Aug 18, 2026
117.00
117.50
114.00
114.00
114.00
132,006
Aug 17, 2026
118.00
118.50
117.00
117.00
117.00
108,102
Aug 14, 2026
119.50
119.50
118.00
118.00
118.00
141,027
Aug 13, 2026
121.00
121.50
119.50
119.50
119.50
152,014
Aug 12, 2026
119.00
121.00
119.00
119.50
119.50
112,014
Aug 11, 2026
117.50
120.00
116.00
119.00
119.00
156,005
Aug 10, 2026
116.50
122.00
116.50
118.50
118.50
480,007
Aug 7, 2026
115.00
115.50
113.50
114.50
114.50
112,050
Aug 6, 2026
114.50
116.50
113.50
116.00
116.00
92,030
Aug 5, 2026
115.50
117.00
115.00
116.00
116.00
452,005
Aug 4, 2026
110.50
114.00
110.50
113.50
113.50
169,000
Aug 3, 2026
107.50
116.50
106.50
113.50
113.50
609,000
Jul 31, 2026
109.50
111.00
107.50
108.00
108.00
369,016
Jul 30, 2026
104.00
105.50
102.00
103.50
103.50
360,046
Jul 29, 2026
112.00
112.00
101.00
106.00
106.00
1,034,010
Jul 28, 2026
112.00
112.50
110.00
110.50
110.50
350,115
Jul 27, 2026
116.00
116.00
112.00
115.00
115.00
394,000
Jul 24, 2026
122.00
122.00
115.50
116.00
116.00
1,039,100
Jul 23, 2026
122.50
126.00
122.50
124.50
124.50
344,019
Jul 22, 2026
123.00
125.00
122.50
122.50
122.50
146,016
Jul 21, 2026
123.00
124.00
120.50
122.50
122.50
448,128
Jul 20, 2026
128.00
128.00
119.50
121.00
121.00
610,200
Jul 17, 2026
131.00
132.00
126.00
126.50
126.50
542,014
Jul 16, 2026
136.00
137.00
132.50
135.50
135.50
246,012
Jul 15, 2026
132.00
137.50
132.00
137.00
137.00
563,216
Jul 14, 2026
134.50
135.00
125.00
131.00
131.00
907,014
Jul 13, 2026
135.00
144.00
135.00
137.50
137.50
874,112
Jul 9, 2026
134.00
134.00
131.50
131.50
131.50
208,062
Jul 8, 2026
135.00
136.00
130.00
134.00
134.00
504,014
Jul 7, 2026
142.50
142.50
134.00
134.50
134.50
558,000
Jul 6, 2026
137.00
146.00
137.00
144.00
144.00
1,096,131
Jul 3, 2026
130.00
135.00
130.00
133.00
133.00
234,080
Jul 2, 2026
127.00
131.50
127.00
131.50
131.50
315,200
Jul 1, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
133.00
133.50
127.50
128.50
128.50
1,034,055
Jun 30, 2026
137.00
139.50
134.50
139.50
135.80
758,014
Jun 29, 2026
135.50
136.50
133.00
135.00
131.42
117,014
Jun 26, 2026
137.00
138.00
131.50
133.00
129.47
574,120
Jun 25, 2026
142.00
142.00
138.50
138.50
134.83
179,034
Jun 24, 2026
143.00
143.00
140.00
141.50
137.75
237,104
Jun 23, 2026
148.00
148.00
143.00
144.00
140.18
410,200
Jun 22, 2026
146.50
147.00
141.50
147.00
143.10
316,182
Jun 18, 2026
148.50
149.00
144.50
145.50
141.64
247,105
Jun 17, 2026
144.00
151.50
141.50
147.00
143.10
486,010
Jun 16, 2026
141.00
147.00
141.00
144.00
140.18
481,305
Jun 15, 2026
141.50
143.00
138.00
140.50
136.77
373,002
Jun 12, 2026
136.00
143.00
136.00
140.00
136.29
484,007
Jun 11, 2026
133.00
134.50
130.00
134.00
130.45
384,000
Jun 10, 2026
138.00
138.00
133.00
133.50
129.96
608,200
Jun 9, 2026
140.50
141.00
137.50
139.00
135.31
411,026
Jun 8, 2026
134.00
141.50
133.00
140.50
136.77
681,050
Jun 5, 2026
144.00
149.00
142.50
147.50
143.59
449,023
Jun 4, 2026
149.00
150.50
145.50
146.00
142.13
485,011
Jun 3, 2026
148.50
151.00
146.00
151.00
146.99
378,100
Jun 2, 2026
152.50
152.50
147.00
148.50
144.56
651,093
Jun 1, 2026
151.50
155.50
148.50
152.00
147.97
505,262
May 29, 2026
153.50
155.00
147.00
149.00
145.05
490,100
May 28, 2026
160.50
160.50
148.50
150.50
146.51
1,728,598
May 27, 2026
156.50
165.00
156.00
162.50
158.19
2,103,491
May 26, 2026
154.50
159.00
152.00
155.50
151.38
1,227,332
May 25, 2026
149.50
153.50
148.00
153.00
148.94
1,178,933
May 22, 2026
140.00
148.50
140.00
146.50
142.61
1,098,055
May 21, 2026
138.50
141.00
136.50
140.50
136.77
564,010
May 20, 2026
136.50
136.50
133.00
135.00
131.42
286,033
May 19, 2026
135.00
136.50
134.00
134.50
130.93
266,056
May 18, 2026
134.00
135.50
131.00
135.00
131.42
391,108
May 15, 2026
139.50
139.50
135.50
136.00
132.39
528,204
May 14, 2026
138.00
139.50
137.00
138.00
134.34
391,366
May 13, 2026
138.50
139.50
136.50
137.50
133.85
556,080
May 12, 2026
139.50
142.00
137.50
141.00
137.26
569,004
May 11, 2026
139.50
142.50
138.50
139.00
135.31
542,040
May 8, 2026
144.00
144.50
137.50
139.00
135.31
765,136
May 7, 2026
147.50
147.50
142.00
142.50
138.72
951,278
May 6, 2026
149.00
149.50
142.00
147.00
143.10
793,462
May 5, 2026
150.00
150.00
145.00
148.00
144.07
608,440
May 4, 2026
150.00
151.00
148.50
149.00
145.05
552,503
Apr 30, 2026
155.50
155.50
148.50
149.00
145.05
937,430
Apr 29, 2026
154.50
156.50
150.50
156.00
151.86
625,070
Apr 28, 2026
163.50
163.50
152.50
154.50
150.40
1,086,227
Apr 27, 2026
161.00
161.50
152.00
161.00
156.73
927,369
Apr 24, 2026
165.50
171.00
157.50
161.00
156.73
1,733,580
Apr 23, 2026
169.00
174.00
154.00
164.00
159.65
3,490,235
Apr 22, 2026
168.00
180.00
163.00
164.00
159.65
3,292,200
Apr 21, 2026
171.00
174.00
160.50
166.00
161.60
4,188,335
Apr 20, 2026
160.00
166.50
158.50
166.50
162.08
2,033,660
Apr 17, 2026
145.00
156.00
144.50
151.50
147.48
1,379,200
Apr 16, 2026
153.00
153.00
142.00
143.50
139.69
1,179,358
Apr 15, 2026
146.50
154.50
143.50
152.00
147.97
1,484,743
Apr 14, 2026
146.50
147.50
141.00
144.50
140.67
697,003
Apr 13, 2026
140.00
146.00
140.00
144.00
140.18
1,155,287
Apr 10, 2026
142.00
142.50
137.00
138.00
134.34
457,000
Apr 9, 2026
138.00
142.50
137.50
140.00
136.29
700,025
Apr 8, 2026
140.00
140.50
136.50
137.50
133.85
554,001
Apr 7, 2026
138.00
141.00
137.00
137.50
133.85
238,010
Apr 2, 2026
140.50
140.50
136.00
138.00
134.34
491,029
Apr 1, 2026
144.00
144.00
140.50
141.00
137.26
307,062
Mar 31, 2026
140.50
143.50
135.50
140.00
136.29
610,000
Mar 30, 2026
142.50
142.50
139.00
139.50
135.80
554,249
Mar 27, 2026
143.00
147.00
141.00
146.50
142.61
621,049
Mar 26, 2026
154.50
154.50
143.50
144.00
140.18
1,472,115
Mar 25, 2026
147.00
154.00
147.00
152.50
148.46
1,295,533
Mar 24, 2026
151.00
154.00
142.00
144.00
140.18
1,482,145
Mar 23, 2026
140.50
154.00
139.00
149.50
145.53
1,610,103
Mar 20, 2026
152.00
152.00
144.00
145.50
141.64
1,152,165
Mar 19, 2026
148.00
152.50
145.00
150.00
146.02
1,426,160
Mar 18, 2026
151.50
153.00
148.00
150.50
146.51
727,050
Mar 17, 2026
152.50
157.00
148.00
150.50
146.51
1,828,707
Mar 16, 2026
173.00
174.50
153.00
153.00
148.94
5,880,933
Mar 13, 2026
157.00
169.50
155.00
169.50
165.00
4,131,651
Mar 12, 2026
154.00
163.00
149.50
154.50
150.40
1,919,135
Mar 11, 2026
145.00
154.00
143.50
153.50
149.43
1,631,501
Mar 10, 2026
143.00
144.50
138.00
140.00
136.29
592,028
Mar 9, 2026
136.00
143.00
136.00
139.00
135.31
777,226
Mar 6, 2026
138.50
150.00
138.50
149.50
145.53
1,044,867
Mar 5, 2026
142.00
145.50
137.50
140.00
136.29
525,108
Mar 4, 2026
144.50
144.50
132.00
138.00
134.34
975,401
Mar 3, 2026
147.00
152.50
144.00
144.50
140.67
999,203
Mar 2, 2026
142.50
149.00
142.50
147.00
143.10
541,456
Feb 26, 2026
150.00
150.00
145.00
148.00
144.07
746,735
Feb 25, 2026
143.00
150.00
143.00
149.50
145.53
1,435,588
Feb 24, 2026
132.50
143.00
132.00
141.50
137.75
1,406,441
Feb 23, 2026
126.00
136.50
125.50
134.50
130.93
1,073,269
Feb 11, 2026
124.50
126.50
119.50
125.00
121.68
542,355
Feb 10, 2026
128.00
130.50
124.50
124.50
121.20
441,605
Feb 9, 2026
129.00
130.00
126.50
127.50
124.12
251,000
Feb 6, 2026
125.50
128.00
121.00
126.50
123.14
464,038
Feb 5, 2026
126.50
130.00
125.00
126.00
122.66
514,552
Feb 4, 2026
125.00
128.50
125.00
126.00
122.66
261,300
Feb 3, 2026
122.50
127.00
122.50
125.50
122.17
195,308
Feb 2, 2026
124.00
124.50
120.00
123.50
120.22
281,000
Jan 30, 2026
125.00
126.50
123.50
124.50
121.20
213,005
Jan 29, 2026
128.00
129.00
125.50
126.50
123.14
335,008
Jan 28, 2026
125.00
128.50
124.50
127.50
124.12
490,514
Jan 27, 2026
126.50
127.00
121.00
124.50
121.20
405,116
Jan 26, 2026
127.00
127.00
123.00
124.50
121.20
288,508
Jan 23, 2026
127.50
128.00
125.00
126.00
122.66
343,242
Jan 22, 2026
134.50
139.00
124.00
127.00
123.63
1,921,509
Jan 21, 2026
118.00
128.50
116.00
127.50
124.12
1,703,152
Jan 20, 2026
117.00
118.50
116.00
117.00
113.90
312,004
Jan 19, 2026
118.00
119.50
116.00
117.50
114.38
367,030
Jan 16, 2026
124.00
125.00
117.50
118.50
115.36
730,474
Jan 15, 2026
128.00
128.00
122.50
123.50
120.22
815,013
Jan 14, 2026
126.00
128.50
123.00
127.50
124.12
2,990,170
Jan 13, 2026
113.00
123.50
111.00
123.00
119.74
1,648,729
Jan 12, 2026
112.50
113.00
111.00
112.50
109.52
224,000
Jan 9, 2026
111.00
112.50
109.00
112.00
109.03
199,014
Jan 8, 2026
112.50
112.50
109.50
110.50
107.57
174,011
Jan 7, 2026
112.50
113.00
110.00
112.50
109.52
298,000
Jan 6, 2026
114.00
114.00
111.50
112.50
109.52
302,050
Jan 5, 2026
114.50
117.50
112.50
114.00
110.98
708,041
Jan 2, 2026
106.50
112.00
106.50
111.00
108.06
238,025
Dec 31, 2025
109.00
109.50
107.50
107.50
104.65
121,000
Dec 30, 2025
108.50
109.00
107.00
109.00
106.11
82,020
Dec 29, 2025
109.00
111.00
109.00
109.00
106.11
120,000
Dec 26, 2025
109.50
110.00
108.00
109.00
106.11
74,012
Dec 24, 2025
112.50
112.50
108.00
109.00
106.11
191,010
Dec 23, 2025
108.00
113.50
107.50
111.50
108.54
495,343
Dec 22, 2025
105.50
109.00
103.50
108.50
105.62
262,392
Dec 19, 2025
102.00
108.00
102.00
103.50
100.75
304,020
Dec 18, 2025
99.30
102.50
99.10
102.50
99.78
115,150
Dec 17, 2025
99.60
100.50
99.10
99.20
96.57
39,005
Dec 16, 2025
101.00
101.00
98.60
99.60
96.96
132,001
Dec 15, 2025
101.00
102.00
100.00
102.00
99.29
57,050
Dec 12, 2025
104.00
104.00
101.00
102.50
99.78
109,221
Dec 11, 2025
101.00
105.50
101.00
102.00
99.29
322,019
Dec 10, 2025
99.60
101.00
99.00
99.50
96.86
140,000
Dec 9, 2025
99.70
101.00
99.00
99.60
96.96
122,000
Dec 8, 2025
96.40
99.60
95.50
99.50
96.86
173,100
Dec 5, 2025
99.70
99.70
96.80
97.00
94.43
220,050
Dec 4, 2025
100.50
101.00
99.00
99.10
96.47
132,069
Dec 3, 2025
101.50
102.00
101.00
101.00
98.32
37,055
Dec 2, 2025
100.00
102.50
100.00
101.00
98.32
110,000
Dec 1, 2025
100.00
101.00
99.50
100.50
97.83
76,053
Nov 28, 2025
101.00
101.50
99.60
100.50
97.83
116,050
Nov 27, 2025
102.50
102.50
100.00
101.00
98.32
80,000
Nov 26, 2025
100.50
102.50
100.50
102.00
99.29
110,000
Nov 25, 2025
101.00
101.00
98.20
99.10
96.47
85,009
Nov 24, 2025
98.80
99.70
98.50
99.20
96.57
40,000
Nov 21, 2025
99.60
100.50
97.30
98.50
95.89
130,000
Nov 20, 2025
99.30
101.50
99.30
99.60
96.96
109,210
Nov 19, 2025
100.50
100.50
98.10
99.10
96.47
104,581
Nov 18, 2025
103.00
103.00
99.60
100.50
97.83
188,000
Nov 17, 2025
108.00
108.00
103.00
103.00
100.27
197,300
Nov 14, 2025
107.00
108.00
105.50
107.50
104.65
88,018
Nov 13, 2025
107.00
108.00
107.00
107.00
104.16
47,000
Nov 12, 2025
107.00
108.00
106.00
107.00
104.16
29,000
Nov 11, 2025
106.50
107.00
106.50
107.00
104.16
35,018
Nov 10, 2025
106.50
107.50
104.50
107.00
104.16
172,000
Nov 7, 2025
106.50
107.50
106.50
107.00
104.16
103,000
Nov 6, 2025
109.00
109.00
106.00
108.50
105.62
111,000
Nov 5, 2025
107.50
107.50
105.00
107.00
104.16
69,002
Nov 4, 2025
108.50
109.00
106.50
107.00
104.16
170,000
Nov 3, 2025
108.00
108.50
107.00
108.50
105.62
214,000
