Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	53.000	53.100	52.100	52.400	48.247	2,069,834
2025-07-28	53.800	53.800	52.900	53.000	48.799	1,585,541
2025-07-25	53.600	54.200	53.200	53.400	49.168	1,940,200
2025-07-24	54.300	54.400	53.300	53.700	49.444	2,105,300
2025-07-23	53.800	54.200	53.300	54.100	49.812	2,242,311
2025-07-22	54.100	54.100	53.200	53.700	49.444	2,873,211
2025-07-21	54.000	54.400	53.700	54.300	49.996	2,072,313
2025-07-18	54.200	54.300	53.700	54.300	49.996	1,892,210
2025-07-17	53.400	54.000	53.400	54.000	49.720	1,897,511
2025-07-16	53.000	53.800	52.800	53.100	48.892	1,762,401
2025-07-15	52.700	53.300	52.700	53.300	49.076	722,271
2025-07-14	52.900	53.600	52.800	52.800	48.615	593,260
2025-07-11	52.900	53.500	52.700	53.300	49.076	593,028
2025-07-10	52.700	53.100	52.600	52.900	48.707	463,200
2025-07-09	52.700	53.200	52.600	52.800	48.615	588,056
2025-07-08	52.700	53.100	52.400	52.700	48.523	769,003
2025-07-07	53.300	53.300	52.600	52.700	48.523	1,371,054
2025-07-04	54.300	54.700	53.400	53.600	49.352	1,167,220
2025-07-03	54.300	54.800	54.000	54.300	49.996	1,011,380
2025-07-02	53.700	54.700	53.700	54.500	50.181	1,028,201
2025-07-01	53.400	54.300	53.400	54.100	49.812	1,340,267
2025-06-30	54.800	54.800	53.100	53.100	48.892	2,258,811
2025-06-27	54.100	55.500	54.100	55.200	50.825	6,771,668
2025-06-26	52.800	54.600	52.800	54.100	49.812	1,938,313
2025-06-25	53.100	53.200	52.800	52.800	48.615	487,315
2025-06-24	53.000	53.400	52.700	52.900	48.707	761,237
2025-06-23	52.700	53.500	52.100	52.400	48.247	1,857,831
2025-06-20	54.800	54.800	52.700	52.700	48.523	9,939,338
2025-06-19	54.700	55.200	54.300	54.500	50.181	1,678,143
2025-06-18	54.400	54.900	54.200	54.600	50.273	1,137,330
2025-06-17	54.200	54.600	53.800	54.500	50.181	1,513,188
2025-06-16	53.100	53.800	52.900	53.800	49.536	976,262
2025-06-13	54.300	54.600	53.400	53.400	49.168	1,954,923
2025-06-12	53.400	54.300	53.200	54.000	49.720	1,758,259
2025-06-11	53.200	53.400	52.700	53.400	49.168	1,141,421
2025-06-10	52.800	53.400	52.500	53.200	48.984	1,657,149
2025-06-09	53.400	53.400	52.600	52.600	48.431	848,352
2025-06-06	52.600	53.100	52.300	52.900	48.707	1,032,246
2025-06-05	52.000	52.500	51.700	52.300	48.155	1,152,246
2025-06-04	52.100	52.700	51.500	51.500	47.418	2,265,002
2025-06-03	52.400	52.400	51.400	51.600	47.510	1,382,877
2025-06-02	51.900	52.100	51.400	51.900	47.787	1,321,452
2025-05-29	53.500	53.500	51.900	52.200	48.063	1,868,712
2025-05-28	53.300	53.500	52.500	53.000	48.799	1,621,112
2025-05-27	55.400	55.800	53.000	53.000	48.799	3,783,852
2025-05-26	55.400	55.900	54.800	54.900	50.549	2,582,634
2025-05-23	55.000	55.200	54.400	55.100	50.733	1,302,031
2025-05-22	55.100	55.600	54.700	54.900	50.549	2,003,157
2025-05-21	55.000	55.000	54.300	55.000	50.641	1,526,357
2025-05-20	55.300	55.300	54.500	54.700	50.365	1,818,377
2025-05-19	55.300	58.400	55.000	55.400	51.009	8,877,019
2025-05-16	54.900	56.800	54.900	55.200	50.825	3,385,136
2025-05-15	55.000	55.100	54.300	54.500	50.181	1,436,323
2025-05-14	55.000	55.300	54.300	54.800	50.457	1,623,246
2025-05-13	55.200	55.200	54.100	54.400	50.088	1,766,901
2025-05-12	56.300	56.300	54.700	55.100	50.733	2,140,880
2025-05-09	54.700	56.300	54.000	55.600	51.193	3,280,580
2025-05-08	53.300	54.600	52.200	53.900	49.628	3,482,022
2025-05-07	56.300	56.700	54.600	55.000	50.641	3,978,380
2025-05-06	57.200	57.500	55.200	56.000	51.562	7,104,091

← NewerPage 6 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.