Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	64.100	65.300	64.100	65.000	52.750	2,036,567
2022-08-09	63.500	64.600	63.300	64.500	52.344	2,100,420
2022-08-08	63.300	63.700	62.700	63.600	51.614	2,589,999
2022-08-05	63.800	64.100	63.400	63.800	51.776	1,832,100
2022-08-04	62.900	64.000	62.400	63.400	51.451	2,893,232
2022-08-03	64.000	64.000	62.600	63.200	51.289	2,539,453
2022-08-02	63.600	64.000	63.000	63.500	51.533	2,718,702
2022-08-01	64.100	65.000	64.000	64.600	52.425	1,464,201
2022-07-29	64.200	64.500	63.700	64.000	51.938	2,227,075
2022-07-28	63.500	64.400	63.100	64.200	52.101	2,387,949
2022-07-27	63.000	63.200	62.500	63.200	51.289	1,362,100
2022-07-26	63.600	63.800	62.800	62.900	51.046	1,729,401
2022-07-25	62.600	63.400	62.000	63.300	51.370	1,409,764
2022-07-22	62.400	62.500	61.800	62.400	50.640	1,043,026
2022-07-21	61.700	62.300	61.500	62.000	50.315	1,245,975
2022-07-20	62.300	62.500	61.900	61.900	50.234	1,717,253
2022-07-19	61.300	62.300	61.300	61.800	50.153	1,721,751
2022-07-18	61.100	61.100	60.600	61.000	49.504	1,363,312
2022-07-15	61.600	61.600	61.000	61.000	49.504	1,043,119
2022-07-14	60.700	62.000	60.100	61.900	50.234	2,517,100
2022-07-13	60.700	61.400	60.400	60.500	49.098	2,447,199
2022-07-12	61.700	61.700	59.700	60.000	48.692	3,138,851
2022-07-11	61.700	63.800	61.700	61.900	50.234	3,176,076
2022-07-08	62.500	62.800	61.300	61.400	49.828	3,106,880
2022-07-07	62.400	62.400	60.400	62.000	50.315	5,500,295
2022-07-06	63.100	63.100	61.700	61.900	50.234	3,170,069
2022-07-05	63.000	63.600	61.500	63.000	51.127	3,345,608
2022-07-04	62.500	63.000	61.400	62.100	50.396	3,323,087
2022-07-01	63.400	63.700	62.000	62.300	50.559	3,158,870
2022-06-30	65.100	65.200	63.600	63.900	51.857	3,320,500
2022-06-29	65.400	65.700	64.900	65.000	52.750	2,180,400
2022-06-28	65.400	66.200	64.700	65.700	53.318	3,222,027
2022-06-27	65.900	66.000	65.200	65.400	53.075	2,942,321
2022-06-24	65.800	66.000	64.600	65.700	53.318	2,834,061
2022-06-23	66.200	67.000	64.500	64.800	52.588	3,168,401
2022-06-22	65.900	66.900	65.100	66.000	53.561	2,710,080
2022-06-21	64.800	66.000	64.300	65.800	53.399	3,441,550
2022-06-20	66.900	67.300	64.200	64.300	52.182	4,880,659
2022-06-17	67.100	67.500	66.300	67.500	54.779	5,044,794
2022-06-16	68.800	68.900	67.300	67.500	54.779	1,466,015
2022-06-15	67.600	68.500	67.200	68.500	55.590	2,127,178
2022-06-14	67.700	67.900	66.800	67.600	54.860	1,981,441
2022-06-13	68.200	68.200	67.500	67.800	55.022	2,051,282
2022-06-10	68.400	69.200	68.300	69.000	55.996	1,016,699
2022-06-09	68.800	69.200	68.400	69.200	56.158	1,602,099
2022-06-08	68.500	69.100	68.300	69.000	55.996	2,168,557
2022-06-07	69.400	69.400	68.000	68.100	55.266	4,008,000
2022-06-06	69.600	70.300	69.400	69.600	56.483	1,667,265
2022-06-02	69.200	69.600	68.800	69.300	56.240	1,784,437
2022-06-01	69.200	70.200	69.200	69.400	56.321	1,478,116
2022-05-31	69.700	69.800	68.900	69.800	56.645	2,204,115
2022-05-30	69.200	69.900	69.200	69.800	56.645	1,825,560
2022-05-27	69.300	69.800	68.600	69.200	56.158	2,497,100
2022-05-26	69.300	69.900	68.600	68.900	55.915	2,716,574
2022-05-25	68.900	69.400	68.100	69.200	56.158	2,616,500
2022-05-24	69.800	70.000	68.200	68.700	55.753	3,726,635
2022-05-23	69.600	69.900	68.500	69.700	56.564	2,593,422
2022-05-20	69.200	69.900	68.700	69.000	55.996	1,982,107
2022-05-19	69.000	69.300	68.000	69.100	56.077	2,896,102
2022-05-18	68.800	70.300	68.200	70.300	57.051	3,326,969

← NewerPage 18 of 21 · 1,222 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.