Taiwan Fertilizer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.400	41.800	41.350	41.500	41.500	2,639,125
2026-10-19	42.000	42.000	41.400	41.900	41.900	2,137,987
2026-10-16	42.250	42.300	42.000	42.100	42.100	1,155,874
2026-10-15	42.400	42.550	41.900	42.100	42.100	2,425,310
2026-10-14	41.650	42.600	41.650	42.550	42.550	2,549,312
2026-10-13	41.650	42.600	41.500	41.650	41.650	2,507,307
2026-10-12	41.650	42.050	41.650	42.000	42.000	2,022,118
2026-10-08	41.350	41.650	41.350	41.450	41.450	1,632,261
2026-10-07	41.100	41.400	41.100	41.300	41.300	1,578,027
2026-10-06	41.000	41.200	40.900	41.050	41.050	1,747,401
2026-10-05	41.300	41.300	40.850	40.850	40.850	2,933,826
2026-10-02	41.150	41.300	41.050	41.150	41.150	1,643,546
2026-10-01	41.500	41.600	41.150	41.150	41.150	1,582,490
2026-09-30	41.350	41.750	41.150	41.550	41.550	1,748,761
2026-09-29	41.350	41.450	40.950	41.150	41.150	2,859,991
2026-09-24	41.700	41.700	41.250	41.300	41.300	5,019,398
2026-09-23	42.000	42.050	41.700	41.750	41.750	2,687,857
2026-09-22	42.300	42.350	41.750	41.850	41.850	4,523,507
2026-09-21	42.700	42.850	42.100	42.200	42.200	2,370,300
2026-09-18	42.250	42.500	42.150	42.400	42.400	2,805,503
2026-09-17	41.950	42.250	41.900	42.150	42.150	2,294,486
2026-09-16	42.050	42.150	41.700	41.850	41.850	2,582,152
2026-09-15	42.300	42.450	41.800	42.000	42.000	3,526,500
2026-09-14	42.850	42.850	42.300	42.400	42.400	3,492,517
2026-09-11	43.550	43.550	42.750	43.250	43.250	5,000,071
2026-09-10	44.100	44.150	43.750	43.750	43.750	5,241,936
2026-09-09	44.500	44.850	44.150	44.200	44.200	3,605,405
2026-09-08	44.600	44.800	44.450	44.550	44.550	1,485,714
2026-09-07	45.100	45.100	44.450	44.600	44.600	2,501,450
2026-09-04	45.000	45.050	44.650	44.800	44.800	1,879,411
2026-09-03	44.650	45.250	44.600	44.650	44.650	3,485,025
2026-09-02	44.800	44.800	44.550	44.600	44.600	2,013,200
2026-09-01	44.500	44.800	44.350	44.650	44.650	6,039,085
2026-08-31	44.900	44.900	44.500	44.550	44.550	3,729,610
2026-08-28	44.550	44.650	44.400	44.600	44.600	1,533,021
2026-08-27	44.800	44.900	44.550	44.600	44.600	1,393,615
2026-08-26	44.500	44.700	44.500	44.600	44.600	1,795,200
2026-08-25	44.450	44.800	44.350	44.600	44.600	3,279,118
2026-08-24	46.600	46.750	46.050	46.200	44.200	4,798,564
2026-08-21	46.250	46.600	46.250	46.550	44.535	3,079,568
2026-08-20	45.900	46.550	45.900	46.250	44.248	3,699,703
2026-08-19	45.650	45.850	45.350	45.750	43.770	1,972,299
2026-08-18	45.600	46.000	45.550	45.900	43.913	1,893,517
2026-08-17	45.400	45.600	45.200	45.500	43.530	1,418,579
2026-08-14	45.650	45.750	45.150	45.250	43.291	2,502,660
2026-08-13	46.250	46.250	45.500	45.650	43.674	2,590,592
2026-08-12	46.000	46.250	46.000	46.100	44.104	1,131,712
2026-08-11	46.100	46.200	45.750	46.100	44.104	1,210,800
2026-08-10	45.750	46.150	45.400	46.100	44.104	2,195,369
2026-08-07	45.250	45.700	45.200	45.500	43.530	2,343,523
2026-08-06	45.050	45.400	44.950	45.150	43.196	5,107,441
2026-08-05	45.200	45.500	44.950	45.300	43.339	2,858,854
2026-08-04	45.250	45.400	44.950	45.100	43.148	3,668,452
2026-08-03	45.800	46.150	45.500	45.500	43.530	1,724,302
2026-07-31	46.200	46.500	45.800	45.800	43.817	3,444,490
2026-07-30	45.700	46.250	45.350	45.800	43.817	1,752,601
2026-07-29	46.250	46.300	45.200	45.300	43.339	5,068,785
2026-07-28	46.700	46.700	45.900	46.050	44.057	2,293,611
2026-07-27	46.450	46.900	46.350	46.700	44.678	1,627,201
2026-07-24	46.100	46.450	46.000	46.450	44.439	1,582,328

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.0000 TWD
2025-09-02	2.0000 TWD
2024-08-27	2.6000 TWD
2023-08-25	2.5000 TWD
2022-08-26	2.8000 TWD
2021-08-30	2.3000 TWD
2020-08-28	2.2000 TWD
2019-08-20	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.