Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	63.600	63.600	62.900	63.000	53.396	1,708,206
2023-08-07	63.100	63.600	63.100	63.600	53.904	1,396,411
2023-08-04	63.400	63.500	63.000	63.000	53.396	1,133,707
2023-08-02	64.400	64.700	63.200	63.500	53.819	2,523,090
2023-08-01	64.300	65.000	64.300	64.400	54.582	861,029
2023-07-31	64.500	64.500	64.200	64.200	54.413	1,642,584
2023-07-28	64.600	64.600	64.200	64.400	54.582	1,387,445
2023-07-27	64.600	65.100	64.400	64.600	54.752	2,081,374
2023-07-26	64.800	65.000	64.500	64.600	54.752	1,387,776
2023-07-25	64.400	65.000	64.200	64.800	54.921	2,636,916
2023-07-24	64.700	64.700	63.900	64.400	54.582	2,238,588
2023-07-21	63.600	64.800	63.500	64.500	54.667	4,359,589
2023-07-20	63.200	63.700	63.100	63.600	53.904	1,613,428
2023-07-19	63.100	63.900	62.900	63.200	53.565	1,865,963
2023-07-18	63.700	63.700	63.100	63.100	53.480	1,454,444
2023-07-17	64.000	64.100	63.400	63.600	53.904	2,659,358
2023-07-14	63.700	65.700	63.700	64.100	54.328	7,676,655
2023-07-13	61.800	63.100	61.500	62.700	53.141	3,244,866
2023-07-12	62.200	62.200	61.200	61.400	52.039	1,352,330
2023-07-11	61.300	63.300	61.200	62.100	52.633	4,938,205
2023-07-10	60.200	60.400	59.900	60.000	50.853	1,174,233
2023-07-07	60.000	60.200	59.600	60.200	51.022	1,138,135
2023-07-06	60.500	60.900	60.100	60.300	51.107	1,465,986
2023-07-05	60.700	61.200	60.700	60.900	51.616	649,403
2023-07-04	60.500	61.100	60.500	61.000	51.700	661,001
2023-07-03	60.500	60.900	60.500	60.700	51.446	649,355
2023-06-30	60.700	60.900	60.400	60.500	51.277	886,012
2023-06-29	61.200	61.300	60.600	60.800	51.531	1,176,239
2023-06-28	60.900	61.300	60.800	61.000	51.700	827,000
2023-06-27	61.100	61.500	60.800	61.000	51.700	873,177
2023-06-26	61.400	61.400	61.000	61.300	51.955	363,807
2023-06-21	61.300	61.600	61.100	61.400	52.039	939,144
2023-06-20	61.800	61.800	61.300	61.400	52.039	1,245,917
2023-06-19	61.800	62.000	61.500	61.800	52.378	1,288,594
2023-06-16	62.100	62.400	61.800	61.800	52.378	1,823,304
2023-06-15	62.200	62.600	62.100	62.200	52.717	800,451
2023-06-14	62.000	62.200	62.000	62.200	52.717	500,290
2023-06-13	62.000	62.600	61.800	62.200	52.717	1,498,063
2023-06-12	62.300	62.500	61.600	62.100	52.633	1,024,309
2023-06-09	62.000	62.400	61.800	62.100	52.633	1,099,987
2023-06-08	61.500	62.200	61.500	62.000	52.548	1,741,521
2023-06-07	60.600	61.800	60.600	61.500	52.124	2,110,388
2023-06-06	60.400	60.600	60.200	60.400	51.192	634,203
2023-06-05	60.700	60.800	60.400	60.500	51.277	923,113
2023-06-02	60.400	60.900	60.100	60.700	51.446	1,068,617
2023-06-01	60.600	60.700	60.000	60.400	51.192	827,457
2023-05-31	60.100	60.600	60.000	60.600	51.361	2,460,775
2023-05-30	59.900	60.000	59.600	60.000	50.853	1,167,201
2023-05-29	59.100	59.900	59.100	59.900	50.768	1,110,255
2023-05-26	59.800	59.800	58.900	59.100	50.090	1,867,184
2023-05-25	60.400	60.600	59.800	59.800	50.683	1,142,265
2023-05-24	60.500	60.600	60.100	60.500	51.277	757,890
2023-05-23	60.500	60.700	60.000	60.500	51.277	1,024,055
2023-05-22	60.100	60.600	60.000	60.300	51.107	1,056,256
2023-05-19	59.900	60.100	59.600	60.000	50.853	1,076,924
2023-05-18	59.500	59.700	59.400	59.500	50.429	1,258,344
2023-05-17	60.000	60.000	59.200	59.500	50.429	1,535,335
2023-05-16	59.700	60.000	59.500	59.800	50.683	883,010
2023-05-15	59.300	59.600	58.800	59.500	50.429	1,018,857
2023-05-12	59.900	60.000	59.400	59.600	50.514	1,155,816

← NewerPage 14 of 21 · 1,216 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.