Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	47.500	47.600	46.850	46.850	44.822	1,776,331
2026-01-19	47.000	47.750	46.750	47.450	45.396	3,234,942
2026-01-16	47.200	47.500	46.900	47.000	44.965	2,143,700
2026-01-15	46.700	47.200	46.700	47.150	45.109	1,721,004
2026-01-14	46.450	46.750	46.450	46.650	44.631	1,648,729
2026-01-13	46.250	46.450	45.900	46.450	44.439	3,023,345
2026-01-12	46.400	46.450	46.050	46.150	44.152	2,001,598
2026-01-09	46.500	46.750	46.100	46.400	44.391	2,935,320
2026-01-08	46.600	46.950	46.450	46.500	44.487	1,386,555
2026-01-07	46.800	46.850	46.350	46.550	44.535	5,551,249
2026-01-06	47.400	47.500	46.600	46.800	44.774	6,862,369
2026-01-05	47.500	47.650	47.300	47.500	45.444	1,384,303
2026-01-02	47.950	47.950	47.350	47.550	45.492	1,109,700
2025-12-31	47.200	47.900	47.200	47.800	45.731	1,519,613
2025-12-30	47.000	47.400	46.950	47.200	45.157	4,765,111
2025-12-29	47.050	47.800	46.900	47.100	45.061	3,322,571
2025-12-26	47.300	47.300	47.000	47.200	45.157	1,118,102
2025-12-24	47.300	48.000	47.250	47.300	45.252	2,789,200
2025-12-23	47.050	47.350	47.050	47.350	45.300	1,237,040
2025-12-22	47.250	47.450	46.950	47.150	45.109	2,816,203
2025-12-19	46.650	47.600	46.550	47.600	45.539	10,572,750
2025-12-18	47.000	47.000	46.600	46.650	44.631	3,151,102
2025-12-17	46.900	47.050	46.800	46.850	44.822	3,404,478
2025-12-16	47.000	47.100	46.850	46.900	44.870	2,930,203
2025-12-15	47.050	47.200	46.950	47.100	45.061	1,434,603
2025-12-12	47.250	47.300	47.000	47.050	45.013	1,297,666
2025-12-11	47.150	47.350	46.950	47.050	45.013	1,361,376
2025-12-10	47.150	47.200	47.100	47.150	45.109	1,444,091
2025-12-09	47.200	47.300	47.050	47.150	45.109	1,129,801
2025-12-08	47.350	47.350	47.150	47.150	45.109	1,617,142
2025-12-05	47.650	47.650	47.150	47.250	45.205	2,189,818
2025-12-04	48.250	48.250	47.500	47.650	45.587	2,650,564
2025-12-03	48.900	49.750	48.300	48.400	46.305	5,313,256
2025-12-02	48.150	48.450	47.600	47.900	45.826	2,103,430
2025-12-01	47.750	48.650	47.750	47.850	45.779	4,206,330
2025-11-28	47.000	47.300	47.000	47.250	45.205	1,528,002
2025-11-27	46.950	47.150	46.950	47.050	45.013	1,874,406
2025-11-26	47.300	47.500	47.100	47.100	45.061	1,396,201
2025-11-25	47.450	47.450	47.000	47.050	45.013	1,684,151
2025-11-24	47.200	47.500	47.050	47.500	45.444	2,967,330
2025-11-21	47.000	47.350	46.850	47.100	45.061	1,961,022
2025-11-20	47.250	47.550	47.000	47.100	45.061	1,340,374
2025-11-19	47.400	47.400	47.050	47.050	45.013	1,816,051
2025-11-18	47.300	47.450	46.800	47.400	45.348	2,393,056
2025-11-17	47.650	47.750	47.300	47.450	45.396	1,111,971
2025-11-14	47.600	47.800	47.100	47.500	45.444	1,774,286
2025-11-13	47.800	47.900	47.500	47.600	45.539	1,727,981
2025-11-12	47.750	48.000	47.700	47.700	45.635	1,242,103
2025-11-11	47.900	48.100	47.600	47.700	45.635	1,368,251
2025-11-10	48.150	48.150	47.750	47.800	45.731	1,222,801
2025-11-07	48.150	48.650	48.050	48.150	46.066	1,757,487
2025-11-06	48.150	48.350	47.900	48.150	46.066	1,257,103
2025-11-05	48.650	48.700	47.800	47.900	45.826	2,001,523
2025-11-04	48.000	48.550	48.000	48.400	46.305	2,069,774
2025-11-03	48.000	48.100	47.500	47.750	45.683	3,033,248
2025-10-31	48.600	48.650	48.150	48.150	46.066	845,400
2025-10-30	48.400	48.900	48.200	48.500	46.400	858,300
2025-10-29	48.300	48.650	48.050	48.400	46.305	1,565,243
2025-10-28	48.500	48.500	48.000	48.100	46.018	865,370
2025-10-27	48.400	48.500	48.100	48.250	46.161	785,820

← NewerPage 4 of 21 · 1,220 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.