Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	67.900	69.600	67.800	68.800	55.834	4,044,743
2022-05-16	68.100	68.400	67.200	67.400	54.698	3,976,963
2022-05-13	68.800	68.800	66.800	67.600	54.860	6,326,803
2022-05-12	70.100	70.300	67.700	68.200	55.347	6,162,351
2022-05-11	69.600	71.200	68.000	71.100	57.700	9,218,744
2022-05-10	69.000	69.900	67.400	69.700	56.564	14,221,410
2022-05-09	77.200	77.300	71.500	71.600	58.106	11,714,564
2022-05-06	75.500	77.800	75.500	77.100	62.569	7,400,329
2022-05-05	76.500	76.900	75.600	76.800	62.326	4,432,348
2022-05-04	75.000	75.900	74.700	75.900	61.596	3,767,824
2022-05-03	74.800	75.100	73.500	74.300	60.297	2,717,753
2022-04-29	76.600	76.600	74.700	74.900	60.784	4,798,425
2022-04-28	73.400	76.900	73.400	75.800	61.514	11,728,996
2022-04-27	72.400	73.600	71.400	72.700	58.999	5,468,530
2022-04-26	73.400	74.600	72.300	73.600	59.729	5,896,317
2022-04-25	74.100	74.600	73.000	73.000	59.242	8,067,475
2022-04-22	77.400	77.500	75.300	75.400	61.190	8,469,436
2022-04-21	80.100	80.300	77.500	77.600	62.975	10,458,075
2022-04-20	78.700	80.100	78.300	79.700	64.679	8,750,435
2022-04-19	78.300	79.100	76.900	78.400	63.624	10,933,556
2022-04-18	79.100	80.800	77.400	78.600	63.787	16,917,622
2022-04-15	79.700	80.700	78.200	78.400	63.624	12,549,981
2022-04-14	79.100	80.000	78.500	78.600	63.787	9,538,957
2022-04-13	78.800	79.600	77.500	78.800	63.949	17,729,837
2022-04-12	82.200	82.400	76.300	79.200	64.274	34,643,788
2022-04-11	81.500	85.000	81.300	82.800	67.195	65,669,141
2022-04-08	76.800	81.000	76.100	80.000	64.923	38,515,412
2022-04-07	77.400	78.500	75.100	75.100	60.946	15,000,262
2022-04-06	73.900	77.700	73.900	77.100	62.569	17,220,832
2022-04-01	72.900	74.400	72.800	73.700	59.810	6,442,530
2022-03-31	74.900	75.900	73.200	73.300	59.486	12,023,613
2022-03-30	77.300	77.600	74.300	74.900	60.784	29,197,248
2022-03-29	76.400	80.500	75.200	79.100	64.193	37,478,431
2022-03-28	74.500	76.000	73.500	75.900	61.596	10,869,009
2022-03-25	74.200	74.500	73.300	74.500	60.459	4,772,423
2022-03-24	73.900	76.500	73.700	74.200	60.216	9,559,633
2022-03-23	76.500	76.500	73.000	73.800	59.891	15,360,280
2022-03-22	73.000	76.800	72.600	76.800	62.326	16,215,174
2022-03-21	70.900	72.900	70.500	72.600	58.918	4,502,509
2022-03-18	72.700	74.100	70.400	70.400	57.132	11,538,226
2022-03-17	73.800	73.900	72.100	72.900	59.161	4,693,177
2022-03-16	74.300	75.300	71.700	72.500	58.836	9,617,393
2022-03-15	76.000	77.900	73.100	73.400	59.567	23,286,197
2022-03-14	72.400	78.700	72.300	76.600	62.164	30,095,141
2022-03-11	71.800	72.200	70.700	71.700	58.187	3,471,769
2022-03-10	71.600	72.000	71.000	71.700	58.187	4,187,525
2022-03-09	69.700	72.600	69.300	70.900	57.538	9,891,826
2022-03-08	69.900	70.500	68.500	68.900	55.915	4,188,496
2022-03-07	70.100	70.900	69.300	70.200	56.970	4,413,109
2022-03-04	70.100	70.400	69.700	69.900	56.726	1,750,773
2022-03-03	70.900	70.900	70.000	70.600	57.295	1,493,522
2022-03-02	69.800	70.800	69.200	70.800	57.457	5,116,664
2022-03-01	69.300	70.300	69.200	69.700	56.564	2,933,422
2022-02-25	67.800	69.300	67.600	68.400	55.509	4,314,345
2022-02-24	68.600	68.600	66.500	67.000	54.373	3,027,569
2022-02-23	68.000	68.500	68.000	68.400	55.509	742,964
2022-02-22	68.500	68.500	67.700	68.100	55.266	1,415,186
2022-02-21	68.800	68.800	68.200	68.600	55.671	519,665
2022-02-18	68.000	68.800	68.000	68.600	55.671	751,327
2022-02-17	68.400	68.800	68.200	68.700	55.753	1,293,700

← NewerPage 19 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.