Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.150	44.600	44.150	44.300	42.382	1,093,368
2026-04-27	44.300	44.450	44.050	44.250	42.334	2,387,869
2026-04-24	44.750	44.750	44.400	44.400	42.478	2,666,330
2026-04-23	44.950	45.000	44.400	44.600	42.669	3,696,101
2026-04-22	45.100	45.200	44.850	44.950	43.004	2,763,303
2026-04-21	45.450	45.450	45.050	45.100	43.148	1,876,787
2026-04-20	45.650	45.750	45.250	45.250	43.291	2,740,525
2026-04-17	45.900	46.000	45.400	45.650	43.674	3,213,413
2026-04-16	45.750	45.900	45.600	45.650	43.674	2,233,547
2026-04-15	46.500	46.500	45.700	45.750	43.770	4,169,802
2026-04-14	46.950	47.000	46.300	46.550	44.535	2,573,383
2026-04-13	46.650	47.250	46.550	46.950	44.918	3,658,348
2026-04-10	46.800	46.800	46.050	46.300	44.296	1,507,300
2026-04-09	45.950	46.800	45.950	46.700	44.678	3,343,706
2026-04-08	46.100	46.100	45.500	45.900	43.913	2,038,772
2026-04-07	45.600	45.750	45.400	45.750	43.770	1,250,410
2026-04-02	46.000	46.050	45.400	45.550	43.578	1,698,693
2026-04-01	45.900	46.100	45.350	46.100	44.104	2,196,139
2026-03-31	46.500	46.700	45.450	45.500	43.530	3,020,906
2026-03-30	46.300	46.850	46.200	46.350	44.344	7,444,433
2026-03-27	45.600	46.200	45.400	45.900	43.913	3,618,502
2026-03-26	45.450	45.750	45.250	45.400	43.435	2,285,297
2026-03-25	45.700	45.700	44.900	45.200	43.243	2,297,509
2026-03-24	45.600	45.800	44.750	45.000	43.052	4,459,502
2026-03-23	46.950	46.950	45.500	45.550	43.578	6,693,320
2026-03-20	47.900	48.100	46.700	47.050	45.013	9,434,965
2026-03-19	47.300	47.800	46.550	47.200	45.157	7,198,391
2026-03-18	47.200	47.200	46.600	46.900	44.870	5,418,425
2026-03-17	48.600	48.700	47.000	47.250	45.205	6,945,889
2026-03-16	47.800	49.500	47.750	48.100	46.018	12,870,873
2026-03-13	48.400	49.500	47.000	47.500	45.444	8,889,036
2026-03-12	47.950	48.400	47.100	47.450	45.396	3,897,227
2026-03-11	46.750	47.300	46.700	46.900	44.870	1,207,309
2026-03-10	47.100	47.450	46.550	46.850	44.822	3,006,300
2026-03-09	49.000	52.000	46.950	47.450	45.396	12,323,698
2026-03-06	45.700	47.650	45.400	47.500	45.444	3,650,175
2026-03-05	46.700	46.700	45.800	45.800	43.817	3,825,566
2026-03-04	46.950	46.950	45.950	46.200	44.200	2,955,767
2026-03-03	47.500	47.700	46.750	47.200	45.157	2,380,333
2026-03-02	47.000	47.450	46.900	47.300	45.252	1,519,647
2026-02-26	47.500	47.550	46.850	46.850	44.822	1,743,287
2026-02-25	47.050	47.500	47.050	47.150	45.109	1,870,002
2026-02-24	46.800	47.100	46.700	47.050	45.013	1,328,515
2026-02-23	46.600	46.950	46.500	46.800	44.774	1,769,984
2026-02-11	46.100	46.700	46.100	46.400	44.391	1,918,950
2026-02-10	46.100	46.250	45.950	46.250	44.248	1,224,280
2026-02-09	46.200	46.200	45.650	45.700	43.722	1,518,280
2026-02-06	46.200	46.200	45.800	45.900	43.913	1,587,777
2026-02-05	46.100	46.750	46.100	46.600	44.583	1,581,862
2026-02-04	45.700	46.550	45.600	46.100	44.104	1,895,055
2026-02-03	46.000	46.050	45.700	45.700	43.722	1,460,280
2026-02-02	46.400	46.400	45.700	45.800	43.817	2,413,454
2026-01-30	46.700	46.700	46.000	46.400	44.391	4,067,384
2026-01-29	46.850	46.950	46.550	46.700	44.678	1,752,588
2026-01-28	47.150	47.200	46.700	46.900	44.870	2,620,554
2026-01-27	48.150	48.350	47.150	47.200	45.157	2,079,467
2026-01-26	47.150	48.200	47.100	48.100	46.018	4,322,621
2026-01-23	46.900	47.150	46.750	46.900	44.870	983,206
2026-01-22	46.850	46.900	46.500	46.850	44.822	1,174,216
2026-01-21	46.750	46.750	46.250	46.550	44.535	2,533,501

← NewerPage 3 of 5 · 244 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.