Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.450	19.600	19.300	19.300	19.300	81,157
2026-10-15	19.200	19.300	19.200	19.300	19.300	159,052
2026-10-14	19.450	19.450	19.100	19.250	19.250	421,129
2026-10-13	19.250	19.500	19.250	19.450	19.450	33,006
2026-10-12	19.400	19.550	19.250	19.400	19.400	128,142
2026-10-08	19.250	19.500	19.250	19.450	19.450	216,000
2026-10-07	19.300	19.300	19.200	19.300	19.300	75,000
2026-10-06	19.350	19.350	19.150	19.300	19.300	278,600
2026-10-05	19.350	19.500	19.250	19.450	19.450	147,060
2026-10-02	19.350	19.400	19.300	19.400	19.400	52,000
2026-10-01	19.350	19.450	19.300	19.400	19.400	98,123
2026-09-30	19.400	19.450	19.350	19.350	19.350	35,050
2026-09-29	19.400	19.500	19.300	19.450	19.450	169,926
2026-09-24	19.450	19.650	19.400	19.550	19.550	109,000
2026-09-23	19.450	19.700	19.400	19.700	19.700	60,100
2026-09-22	19.450	19.450	19.350	19.350	19.350	41,011
2026-09-21	19.400	19.450	19.350	19.400	19.400	35,001
2026-09-18	19.500	19.500	19.300	19.400	19.400	134,089
2026-09-17	19.450	19.550	19.400	19.450	19.450	51,000
2026-09-16	19.800	19.800	19.350	19.450	19.450	57,003
2026-09-15	19.350	19.350	19.300	19.300	19.300	102,009
2026-09-14	19.500	19.500	19.350	19.350	19.350	119,415
2026-09-11	19.100	19.900	19.100	19.750	19.750	183,000
2026-09-10	19.800	19.800	19.700	19.750	19.750	41,062
2026-09-09	19.700	19.900	19.700	19.700	19.700	57,050
2026-09-08	20.100	20.100	19.700	19.950	19.950	228,537
2026-09-07	20.300	20.600	20.150	20.250	20.250	49,374
2026-09-04	20.500	20.700	20.150	20.500	20.500	55,117
2026-09-03	20.550	20.550	20.300	20.350	20.350	21,009
2026-09-02	20.500	20.500	20.350	20.400	20.400	53,036
2026-09-01	20.850	20.850	20.500	20.500	20.500	65,813
2026-08-31	20.300	20.800	20.300	20.800	20.800	41,449
2026-08-28	20.500	20.850	20.450	20.550	20.550	89,641
2026-08-27	20.600	20.900	20.500	20.700	20.700	71,200
2026-08-26	20.900	20.950	20.550	20.600	20.600	66,100
2026-08-25	20.800	20.800	20.600	20.750	20.750	29,000
2026-08-24	20.750	20.900	20.700	20.900	20.900	49,108
2026-08-21	20.750	20.800	20.400	20.800	20.800	61,248
2026-08-20	20.800	20.900	20.350	20.500	20.500	98,120
2026-08-19	20.650	20.750	20.050	20.600	20.600	213,000
2026-08-18	21.200	21.200	20.650	20.950	20.950	104,168
2026-08-17	20.950	21.200	20.900	21.200	21.200	185,785
2026-08-14	21.050	21.050	20.750	20.950	20.950	173,100
2026-08-13	21.000	21.000	20.650	20.950	20.950	381,000
2026-08-12	20.900	21.000	20.750	20.950	20.950	323,339
2026-08-11	20.250	20.600	20.100	20.450	20.450	608,955
2026-08-10	20.000	20.150	19.850	20.050	20.050	284,000
2026-08-07	19.850	19.850	19.750	19.850	19.850	30,002
2026-08-06	19.500	19.850	19.450	19.850	19.850	21,002
2026-08-05	20.000	20.000	19.850	19.850	19.850	47,000
2026-08-04	19.700	19.950	19.450	19.950	19.950	106,077
2026-08-03	19.450	19.700	19.450	19.700	19.700	14,155
2026-07-31	19.450	19.750	19.450	19.650	19.650	42,300
2026-07-30	19.550	19.650	19.400	19.400	19.400	93,000
2026-07-29	19.550	19.800	19.350	19.600	19.600	92,000
2026-07-28	19.600	19.800	19.400	19.700	19.700	137,000
2026-07-27	19.700	19.750	19.650	19.700	19.700	29,125
2026-07-24	19.800	19.900	19.800	19.800	19.800	29,197
2026-07-23	19.800	19.900	19.800	19.900	19.900	20,709
2026-07-22	20.000	20.000	19.850	19.950	19.950	89,048

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	1.2000 TWD
2025-04-07	1.0000 TWD
2024-03-28	0.4000 TWD
2023-04-20	0.3500 TWD
2022-04-14	0.4000 TWD
2021-07-29	0.6500 TWD
2020-07-20	0.3734 TWD
2019-08-12	0.3120 TWD
2019-08-09	10.8749 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.