Taiwan Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	59.700	61.800	57.500	58.500	53.864	23,773,190
2025-05-02	51.300	56.300	51.200	56.300	51.838	7,297,653
2025-04-30	51.500	52.100	51.100	51.200	47.142	1,271,802
2025-04-29	51.400	51.800	51.200	51.700	47.602	759,501
2025-04-28	50.200	51.300	50.200	51.300	47.234	1,103,112
2025-04-25	49.800	50.100	49.750	50.000	46.037	604,610
2025-04-24	49.650	49.850	49.550	49.650	45.715	409,091
2025-04-23	49.350	49.750	49.350	49.750	45.807	645,070
2025-04-22	49.300	49.500	48.950	49.150	45.255	764,113
2025-04-21	49.100	49.450	49.100	49.100	45.209	812,800
2025-04-18	49.400	49.450	49.050	49.250	45.347	486,403
2025-04-17	48.950	49.350	48.800	49.100	45.209	611,126
2025-04-16	48.900	49.150	48.750	49.000	45.116	1,071,770
2025-04-15	49.050	49.300	48.900	49.250	45.347	990,504
2025-04-14	49.350	49.650	48.700	48.900	45.024	1,620,311
2025-04-11	48.850	49.450	48.100	49.350	45.439	2,310,835
2025-04-10	49.500	50.200	48.100	49.800	45.853	3,380,114
2025-04-09	47.200	47.300	45.300	45.700	42.078	4,075,581
2025-04-08	47.650	48.100	46.200	47.300	43.551	5,237,962
2025-04-07	47.100	48.150	47.100	47.100	43.367	5,132,280
2025-04-02	51.700	53.500	51.600	52.300	48.155	5,131,411
2025-04-01	51.100	51.400	50.900	51.000	46.958	2,493,929
2025-03-31	50.800	51.500	50.600	50.700	46.682	2,779,556
2025-03-28	53.000	53.000	51.900	52.200	48.063	1,220,451
2025-03-27	53.100	53.100	52.600	53.000	48.799	668,177
2025-03-26	52.800	53.100	52.800	53.100	48.892	516,244
2025-03-25	52.800	53.000	52.600	52.800	48.615	709,096
2025-03-24	53.000	53.200	52.700	52.700	48.523	613,359
2025-03-21	52.900	53.300	52.500	52.700	48.523	2,155,375
2025-03-20	52.900	52.900	52.500	52.900	48.707	634,135
2025-03-19	52.900	52.900	52.400	52.500	48.339	968,198
2025-03-18	52.900	53.000	52.600	52.800	48.615	693,400
2025-03-17	52.700	52.900	52.000	52.400	48.247	869,135
2025-03-14	52.400	52.800	52.100	52.500	48.339	925,233
2025-03-13	52.700	52.700	51.800	52.000	47.879	924,114
2025-03-12	51.900	52.400	51.700	52.300	48.155	922,401
2025-03-11	51.400	52.200	51.000	51.900	47.787	1,375,054
2025-03-10	52.900	52.900	51.700	52.000	47.879	2,270,620
2025-03-07	52.800	53.100	52.000	52.100	47.971	2,622,118
2025-03-06	53.600	53.900	53.400	53.500	49.260	635,904
2025-03-05	52.900	54.000	52.900	53.800	49.536	945,700
2025-03-04	52.900	53.300	52.600	53.100	48.892	1,194,316
2025-03-03	53.400	53.500	53.100	53.300	49.076	1,048,831
2025-02-27	53.800	54.000	53.300	53.600	49.352	1,220,922
2025-02-26	54.000	54.000	53.600	53.800	49.536	1,131,454
2025-02-25	53.700	54.100	53.400	54.000	49.720	1,226,239
2025-02-24	53.200	54.100	53.200	54.000	49.720	1,438,039
2025-02-21	53.000	53.400	52.800	53.400	49.168	2,152,062
2025-02-20	53.000	53.100	52.700	52.800	48.615	822,215
2025-02-19	52.500	52.800	52.400	52.500	48.339	882,800
2025-02-18	52.600	52.700	52.200	52.500	48.339	744,016
2025-02-17	52.600	52.900	52.500	52.500	48.339	916,200
2025-02-14	52.500	52.600	52.200	52.500	48.339	1,033,972
2025-02-13	51.500	52.500	51.500	52.500	48.339	1,765,711
2025-02-12	51.200	51.700	51.200	51.300	47.234	533,066
2025-02-11	51.200	51.600	51.200	51.300	47.234	496,340
2025-02-10	51.100	51.600	51.100	51.100	47.050	1,447,102
2025-02-07	51.400	51.500	50.900	51.200	47.142	1,524,064
2025-02-06	51.300	51.600	51.100	51.400	47.326	761,005
2025-02-05	51.500	51.700	50.900	51.000	46.958	841,022

← NewerPage 7 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.