Stock listing
TWSE:1307 San Fang Chemical Industry Co., Ltd. (三芳) 股價
Follow San Fang Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:1307
$30.70 TWD -0.40 (-1.3%)
Close on Oct 20, 2026
- Day range
- $30.65 – $31.15 TWDOct 20, 2026
- Volume
- 928,036 sharesOct 20, 2026
- Market cap
- $12.21B TWDAt the close on Oct 20, 2026 · price × 397.8M shares outstanding
- 52-week range
- $30.00 – $38.30 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:1307 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.70 | -0.40 | -1.3% | $30.95 | $31.15 | $30.65 | 928,036 | |
| $31.10 | -0.35 | -1.1% | $31.45 | $31.45 | $31.00 | 581,262 | |
| $31.45 | +0.20 | +0.6% | $31.60 | $31.75 | $31.45 | 341,637 | |
| $31.25 | -0.35 | -1.1% | $31.65 | $31.75 | $31.20 | 872,100 | |
| $31.60 | +0.60 | +1.9% | $31.10 | $31.80 | $31.10 | 994,264 | |
| $31.00 | +0.05 | +0.2% | $30.80 | $31.45 | $30.80 | 495,028 | |
| $30.95 | -0.35 | -1.1% | $31.05 | $31.20 | $30.90 | 348,000 | |
| $31.30 | -0.20 | -0.6% | $31.50 | $31.55 | $31.20 | 316,272 | |
| $31.50 | +0.20 | +0.6% | $31.50 | $31.50 | $31.20 | 414,100 | |
| $31.30 | +0.45 | +1.5% | $30.90 | $31.80 | $30.80 | 587,000 | |
| $30.85 | -0.45 | -1.4% | $31.30 | $31.35 | $30.60 | 1,101,185 | |
| $31.30 | -0.15 | -0.5% | $31.45 | $31.45 | $31.05 | 338,120 | |
| $31.45 | -0.05 | -0.2% | $31.50 | $31.55 | $31.30 | 530,409 | |
| $31.50 | +0.65 | +2.1% | $30.80 | $31.55 | $30.80 | 826,200 | |
| $30.85 | +0.15 | +0.5% | $30.90 | $31.35 | $30.85 | 662,465 | |
| $30.70 | +0.05 | +0.2% | $30.55 | $30.75 | $30.40 | 207,000 | |
| $30.65 | 0.00 | 0.0% | $30.80 | $30.85 | $30.60 | 389,611 | |
| $30.65 | -0.20 | -0.6% | $30.95 | $30.95 | $30.65 | 327,957 | |
| $30.85 | +0.30 | +1.0% | $30.50 | $30.90 | $30.50 | 290,200 | |
| $30.55 | -0.05 | -0.2% | $30.80 | $30.85 | $30.45 | 307,090 | |
| $30.60 | +0.25 | +0.8% | $30.35 | $30.75 | $30.35 | 327,000 | |
| $30.35 | +0.20 | +0.7% | $30.30 | $30.55 | $30.25 | 280,000 | |
| $30.15 | -0.15 | -0.5% | $30.25 | $30.30 | $30.15 | 276,033 | |
| $30.30 | -0.25 | -0.8% | $30.55 | $30.55 | $30.05 | 367,180 | |
| $30.55 | -0.20 | -0.7% | $30.55 | $30.70 | $30.35 | 336,000 | |
| $30.75 | -0.10 | -0.3% | $31.00 | $31.00 | $30.70 | 380,133 | |
| $30.85 | +0.20 | +0.7% | $30.70 | $30.90 | $30.45 | 382,295 | |
| $30.65 | +0.15 | +0.5% | $30.30 | $30.65 | $30.30 | 342,084 | |
| $30.50 | +0.05 | +0.2% | $30.75 | $30.75 | $30.30 | 311,100 | |
| $30.45 | +0.10 | +0.3% | $30.40 | $30.50 | $30.30 | 665,000 | |
| $30.35 | -0.10 | -0.3% | $30.50 | $30.75 | $30.35 | 636,088 | |
| $30.45 | -0.15 | -0.5% | $30.60 | $30.70 | $30.40 | 578,594 | |
| $30.60 | +0.05 | +0.2% | $30.55 | $30.90 | $30.55 | 461,700 | |
| $30.55 | -0.15 | -0.5% | $30.60 | $31.00 | $30.55 | 481,000 | |
| $30.70 | -0.25 | -0.8% | $31.00 | $31.10 | $30.60 | 594,026 | |
| $30.95 | +0.10 | +0.3% | $30.90 | $31.20 | $30.90 | 580,714 | |
| $30.85 | +0.25 | +0.8% | $30.70 | $30.95 | $30.70 | 352,001 | |
| $30.60 | -0.20 | -0.6% | $30.85 | $30.85 | $30.55 | 548,090 | |
| $30.80 | -0.35 | -1.1% | $31.15 | $31.20 | $30.70 | 505,036 | |
| $31.15 | +0.40 | +1.3% | $30.65 | $31.15 | $30.60 | 722,111 | |
| $30.75 | +0.45 | +1.5% | $30.50 | $30.80 | $30.50 | 434,001 | |
| $30.30 | 0.00 | 0.0% | $30.30 | $30.55 | $30.25 | 398,030 | |
| $30.30 | -0.20 | -0.7% | $30.35 | $30.55 | $30.30 | 511,393 | |
| $30.50 | +0.10 | +0.3% | $30.30 | $30.60 | $30.25 | 422,364 | |
| $30.40 | -0.15 | -0.5% | $30.50 | $30.60 | $30.25 | 789,000 | |
| $30.55 | -0.35 | -1.1% | $30.90 | $31.00 | $30.50 | 939,445 | |
| $30.90 | -0.10 | -0.3% | $31.10 | $31.30 | $30.90 | 590,100 | |
| $31.00 | +0.10 | +0.3% | $31.00 | $31.40 | $30.65 | 880,076 | |
| $30.90 | -1.60 | -4.9% | $32.00 | $32.00 | $30.10 | 2,196,669 | |
| $32.50 | +0.35 | +1.1% | $32.20 | $32.75 | $32.20 | 370,842 | |
| $32.15 | +0.15 | +0.5% | $31.75 | $32.20 | $31.75 | 380,573 | |
| $32.00 | +0.25 | +0.8% | $31.80 | $32.20 | $31.70 | 357,502 | |
| $31.75 | +0.40 | +1.3% | $31.10 | $31.80 | $31.10 | 397,130 | |
| $31.35 | -0.40 | -1.3% | $31.70 | $31.70 | $31.10 | 461,164 | |
| $31.75 | +1.10 | +3.6% | $30.90 | $31.80 | $30.90 | 585,300 | |
| $30.65 | 0.00 | 0.0% | $30.70 | $30.90 | $30.30 | 627,100 | |
| $30.65 | -0.35 | -1.1% | $31.25 | $31.35 | $30.00 | 1,333,035 | |
| $31.00 | -0.45 | -1.4% | $31.45 | $31.45 | $30.80 | 599,168 | |
| $31.45 | -0.85 | -2.6% | $32.05 | $32.10 | $31.30 | 660,065 | |
| $32.30 | -0.30 | -0.9% | $32.30 | $32.55 | $31.95 | 435,300 | |
| $32.60 | +0.10 | +0.3% | $32.50 | $32.85 | $32.40 | 474,987 | |
| $32.50 | +0.15 | +0.5% | $32.40 | $33.00 | $32.40 | 545,000 | |
| $32.35 | +0.85 | +2.7% | $31.50 | $32.35 | $31.50 | 452,000 | |
| $31.50 | -0.55 | -1.7% | $32.05 | $32.30 | $31.25 | 1,455,101 |
- Ticker
- TWSE:1307
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
San Fang Chemical Industry Co., Ltd. on 6ix
- News releases
- 7 in all · newest Aug 9, 2022 · oldest 2021
Log in to ask 6ix AI your own questions about San Fang Chemical Industry Co., Ltd.