Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.100	47.500	46.300	46.500	44.487	3,812,534
2026-07-21	47.050	47.350	46.950	47.100	45.061	1,776,450
2026-07-20	47.800	47.800	46.750	46.850	44.822	1,983,402
2026-07-17	47.900	47.900	47.050	47.100	45.061	1,935,734
2026-07-16	48.100	48.500	47.700	47.800	45.731	1,131,800
2026-07-15	47.350	48.150	47.350	48.050	45.970	1,324,395
2026-07-14	47.450	47.700	47.100	47.550	45.492	2,018,508
2026-07-13	47.400	47.750	47.150	47.200	45.157	2,330,402
2026-07-10	47.550	47.550	47.550	47.550	45.492	0
2026-07-09	47.900	48.000	47.350	47.550	45.492	1,552,610
2026-07-08	48.150	48.400	47.750	48.050	45.970	1,475,101
2026-07-07	48.950	49.150	48.050	48.150	46.066	1,714,219
2026-07-06	49.000	49.550	48.800	48.950	46.831	3,235,232
2026-07-03	48.250	49.250	48.250	48.750	46.640	3,164,401
2026-07-02	47.500	48.150	47.250	48.100	46.018	1,942,807
2026-07-01	47.900	47.900	47.200	47.450	45.396	1,208,295
2026-06-30	47.900	47.900	47.300	47.450	45.396	1,296,685
2026-06-29	47.800	47.800	47.250	47.700	45.635	1,260,603
2026-06-26	47.500	47.600	46.950	47.200	45.157	2,004,351
2026-06-25	47.700	48.200	47.700	47.850	45.779	2,193,882
2026-06-24	47.400	47.900	47.250	47.700	45.635	1,571,084
2026-06-23	48.050	48.100	47.500	47.600	45.539	2,004,788
2026-06-22	48.150	48.450	47.700	48.000	45.922	2,664,580
2026-06-18	49.000	49.500	48.150	48.150	46.066	3,616,806
2026-06-17	48.400	49.350	48.300	48.850	46.735	1,775,337
2026-06-16	48.900	49.250	48.400	48.650	46.544	2,403,603
2026-06-15	49.300	49.400	48.700	48.850	46.735	4,699,646
2026-06-12	47.750	48.800	47.600	48.400	46.305	4,244,277
2026-06-11	47.650	47.650	47.050	47.650	45.587	2,220,065
2026-06-10	47.450	47.750	47.150	47.300	45.252	2,404,585
2026-06-09	47.200	47.750	47.200	47.600	45.539	2,531,227
2026-06-08	46.400	47.900	46.250	47.700	45.635	4,734,646
2026-06-05	48.600	48.650	47.600	48.250	46.161	5,580,641
2026-06-04	47.850	48.350	47.750	48.050	45.970	4,757,833
2026-06-03	47.250	48.400	46.900	47.950	45.874	6,701,385
2026-06-02	47.000	47.300	46.800	47.050	45.013	2,665,515
2026-06-01	46.600	47.200	46.100	47.050	45.013	4,212,170
2026-05-29	46.400	46.600	46.050	46.600	44.583	2,411,763
2026-05-28	46.500	46.800	46.000	46.100	44.104	3,994,642
2026-05-27	45.850	45.950	45.350	45.650	43.674	3,467,838
2026-05-26	45.850	46.350	45.800	45.800	43.817	1,998,130
2026-05-25	46.150	46.200	45.700	45.850	43.865	3,027,885
2026-05-22	46.250	46.400	45.900	46.050	44.057	1,981,723
2026-05-21	45.850	46.400	45.700	46.250	44.248	1,797,001
2026-05-20	46.000	46.100	45.350	45.750	43.770	2,319,909
2026-05-19	45.900	46.100	45.600	45.600	43.626	2,291,501
2026-05-18	45.200	45.700	45.150	45.450	43.483	2,636,558
2026-05-15	47.000	47.050	45.650	45.750	43.770	7,350,549
2026-05-14	46.800	47.300	46.500	47.000	44.965	3,508,835
2026-05-13	47.000	47.250	46.700	46.700	44.678	2,842,293
2026-05-12	47.650	47.750	46.950	47.000	44.965	4,613,167
2026-05-11	46.900	47.500	46.850	47.100	45.061	4,370,861
2026-05-08	47.200	47.200	46.550	46.550	44.535	2,725,545
2026-05-07	46.900	47.850	46.450	46.800	44.774	4,932,143
2026-05-06	47.050	47.550	46.550	46.850	44.822	5,181,679
2026-05-05	48.000	48.000	46.850	47.000	44.965	6,787,863
2026-05-04	49.900	49.900	48.200	48.250	46.161	10,033,424
2026-04-30	51.000	52.000	49.000	50.700	48.505	41,360,605
2026-04-29	47.100	48.700	46.150	48.700	46.592	19,894,976
2026-04-28	44.150	44.600	44.150	44.300	42.382	1,093,368

← NewerPage 2 of 5 · 243 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.