Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	52.800	53.400	52.600	53.400	45.259	796,854
2022-11-02	53.100	53.400	53.000	53.400	45.259	890,600
2022-11-01	52.700	53.100	52.300	53.100	45.005	989,289
2022-10-31	52.500	52.900	52.300	52.300	44.327	985,237
2022-10-28	52.500	53.100	52.200	52.200	44.242	1,687,203
2022-10-27	52.200	52.700	52.200	52.200	44.242	1,620,831
2022-10-26	51.200	52.000	51.100	51.800	43.903	1,100,985
2022-10-25	52.200	52.200	51.100	51.100	43.310	1,374,655
2022-10-24	52.200	52.700	51.800	51.800	43.903	1,264,557
2022-10-21	51.200	52.300	50.700	51.600	43.733	1,152,842
2022-10-20	51.000	51.500	50.600	50.900	43.140	1,566,153
2022-10-19	52.200	52.500	51.500	51.500	43.649	1,358,320
2022-10-18	51.600	52.200	51.400	51.900	43.988	1,420,183
2022-10-17	51.500	51.700	50.700	51.600	43.733	1,600,701
2022-10-14	51.800	52.400	51.600	51.600	43.733	1,792,470
2022-10-13	53.300	53.300	51.200	51.600	43.733	2,790,507
2022-10-12	53.200	53.500	52.300	52.800	44.751	2,062,955
2022-10-11	54.100	54.100	53.000	53.300	45.174	2,943,600
2022-10-07	54.800	55.100	54.500	54.500	46.191	1,228,179
2022-10-06	55.200	55.400	54.600	54.900	46.530	1,271,144
2022-10-05	55.300	55.600	54.900	54.900	46.530	1,469,049
2022-10-04	55.000	55.300	54.500	55.000	46.615	1,247,153
2022-10-03	54.800	55.000	54.000	54.300	46.022	1,768,051
2022-09-30	53.900	55.300	53.900	55.100	46.700	2,225,105
2022-09-29	54.100	57.000	53.600	54.500	46.191	5,301,000
2022-09-28	55.300	55.700	53.400	53.400	45.259	4,224,700
2022-09-27	55.800	56.000	54.700	55.000	46.615	3,793,760
2022-09-26	57.300	57.400	55.600	55.900	47.378	4,579,786
2022-09-23	58.800	59.200	57.900	58.100	49.243	2,566,671
2022-09-22	59.500	59.500	58.500	58.800	49.836	2,877,840
2022-09-21	60.000	60.300	59.500	59.600	50.514	1,984,501
2022-09-20	60.400	60.500	60.000	60.100	50.938	1,244,500
2022-09-19	60.600	60.700	60.000	60.200	51.022	1,426,464
2022-09-16	60.900	61.500	60.300	60.300	51.107	3,326,191
2022-09-15	61.200	61.500	60.900	61.300	51.955	1,081,028
2022-09-14	61.300	61.900	61.000	61.100	51.785	1,387,999
2022-09-13	62.500	62.600	61.900	61.900	52.463	1,415,000
2022-09-12	62.500	62.500	61.900	62.200	52.717	896,260
2022-09-08	60.800	62.000	60.400	61.800	52.378	2,464,301
2022-09-07	60.700	61.000	60.100	60.100	50.938	2,361,500
2022-09-06	62.300	62.300	60.800	61.000	51.700	1,344,536
2022-09-05	62.000	62.000	61.600	61.700	52.294	922,977
2022-09-02	62.000	62.400	61.800	61.900	52.463	1,006,385
2022-09-01	62.900	63.600	62.000	62.000	52.548	2,948,650
2022-08-31	63.500	63.700	62.900	62.900	53.311	2,688,369
2022-08-30	63.500	64.400	63.400	63.700	53.989	2,864,900
2022-08-29	63.100	63.800	62.800	63.500	53.819	1,955,615
2022-08-26	63.800	64.200	63.500	64.100	54.328	2,377,200
2022-08-25	65.100	66.100	64.900	65.900	53.480	5,521,401
2022-08-24	65.800	66.100	64.700	64.700	52.506	5,944,153
2022-08-23	66.200	66.200	65.100	65.100	52.831	3,688,577
2022-08-22	66.000	66.500	65.700	66.400	53.886	1,922,000
2022-08-19	66.200	66.500	65.900	66.200	53.724	2,046,031
2022-08-18	66.500	66.700	66.200	66.300	53.805	2,123,285
2022-08-17	66.300	66.900	66.300	66.400	53.886	3,411,824
2022-08-16	66.900	66.900	66.200	66.200	53.724	2,062,304
2022-08-15	67.000	67.100	66.200	66.900	54.292	2,363,716
2022-08-12	65.800	67.200	65.800	66.300	53.805	1,999,244
2022-08-11	65.300	65.800	64.900	65.500	53.156	1,899,413
2022-08-10	64.100	65.300	64.100	65.000	52.750	2,036,567

← NewerPage 17 of 21 · 1,221 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.