Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.500	48.550	48.250	48.350	46.257	738,497
2025-10-22	48.300	48.800	48.250	48.700	46.592	818,051
2025-10-21	48.100	48.400	48.100	48.250	46.161	664,065
2025-10-20	48.350	48.600	48.050	48.100	46.018	1,155,294
2025-10-17	48.250	48.850	48.250	48.350	46.257	778,413
2025-10-16	48.150	48.500	48.000	48.250	46.161	1,196,403
2025-10-15	48.550	48.800	47.800	47.800	45.731	2,487,216
2025-10-14	48.850	49.200	48.450	48.500	46.400	1,148,427
2025-10-13	49.000	49.000	48.300	48.850	46.735	1,598,152
2025-10-09	49.750	49.850	49.000	49.250	47.118	1,222,386
2025-10-08	49.450	49.750	49.350	49.400	47.262	836,032
2025-10-07	49.000	49.500	48.950	49.400	47.262	1,206,754
2025-10-03	48.800	49.000	48.600	49.000	46.879	748,356
2025-10-02	49.150	49.350	48.750	48.800	46.687	1,980,830
2025-10-01	49.300	49.600	49.000	49.050	46.927	1,052,103
2025-09-30	49.550	49.650	49.200	49.200	47.070	1,158,307
2025-09-29	49.350	49.350	49.350	49.350	47.214	0
2025-09-26	49.550	49.550	49.100	49.350	47.214	1,293,700
2025-09-25	49.400	49.800	49.250	49.550	47.405	1,059,002
2025-09-24	49.250	49.550	49.200	49.400	47.262	1,009,015
2025-09-23	49.200	49.450	48.950	49.300	47.166	2,109,452
2025-09-22	49.100	49.450	49.100	49.150	47.022	1,464,451
2025-09-19	49.950	50.000	48.750	48.750	46.640	7,307,519
2025-09-18	50.200	50.300	49.800	49.950	47.788	1,621,400
2025-09-17	50.300	50.600	50.100	50.100	47.931	1,275,990
2025-09-16	50.500	50.500	50.100	50.300	48.123	1,165,301
2025-09-15	50.400	50.800	50.400	50.500	48.314	810,117
2025-09-12	50.500	50.700	50.300	50.400	48.218	740,200
2025-09-11	50.700	50.900	50.300	50.400	48.218	1,192,501
2025-09-10	50.600	51.000	50.400	50.800	48.601	867,612
2025-09-09	50.700	51.000	50.400	50.600	48.410	1,415,932
2025-09-08	50.600	51.100	50.300	50.700	48.505	1,409,502
2025-09-05	51.000	51.100	50.700	50.700	48.505	688,414
2025-09-04	50.500	51.200	50.500	51.000	48.792	875,603
2025-09-03	51.200	51.300	50.400	50.600	48.410	2,187,372
2025-09-02	51.400	51.900	51.000	51.300	49.079	1,771,200
2025-09-01	53.400	53.700	52.800	53.200	48.984	2,193,564
2025-08-29	54.000	54.100	53.400	53.400	49.168	1,564,507
2025-08-28	53.900	54.200	53.700	53.900	49.628	1,109,454
2025-08-27	53.400	53.900	53.400	53.900	49.628	565,200
2025-08-26	53.900	54.100	53.400	53.500	49.260	1,091,097
2025-08-25	54.100	54.500	54.000	54.100	49.812	757,802
2025-08-22	54.100	54.100	53.600	54.100	49.812	629,105
2025-08-21	54.100	54.500	54.000	54.200	49.904	1,092,778
2025-08-20	54.100	54.300	53.500	54.000	49.720	1,360,720
2025-08-19	53.700	54.300	53.200	54.000	49.720	1,410,203
2025-08-18	52.700	53.600	52.700	53.600	49.352	1,562,822
2025-08-15	52.900	52.900	52.500	52.700	48.523	582,400
2025-08-14	52.600	52.800	52.400	52.600	48.431	743,150
2025-08-13	53.000	53.100	52.200	52.600	48.431	870,502
2025-08-12	52.600	53.400	52.600	52.700	48.523	859,311
2025-08-11	52.600	52.900	52.500	52.800	48.615	741,541
2025-08-08	52.900	53.200	52.600	52.800	48.615	595,332
2025-08-07	53.000	53.400	52.900	53.300	49.076	1,059,604
2025-08-06	52.700	53.100	52.500	52.900	48.707	1,005,120
2025-08-05	52.100	52.600	52.100	52.600	48.431	526,496
2025-08-04	52.000	52.400	51.400	52.400	48.247	1,522,830
2025-08-01	52.100	52.100	52.100	52.100	47.971	0
2025-07-31	52.500	52.500	51.800	52.100	47.971	3,435,375
2025-07-30	52.400	52.900	52.200	52.900	48.707	1,856,876

← NewerPage 5 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.